ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.22	54.63	53.72	54.39	54.39	0.95%	2,851,921
Oct 22, 2026	54.34	54.63	53.31	53.88	53.88	-4.52%	7,613,595
Oct 21, 2026	56.05	57.11	55.53	56.43	56.43	2.47%	8,994,901
Oct 20, 2026	53.99	55.99	53.84	55.07	55.07	1.77%	8,409,377
Oct 19, 2026	54.71	54.76	53.89	54.11	54.11	-0.73%	7,165,392
Oct 16, 2026	55.68	56.06	54.09	54.51	54.51	-1.62%	8,629,233
Oct 15, 2026	52.90	55.65	52.49	55.41	55.41	0.95%	11,123,845
Oct 14, 2026	55.87	56.21	54.60	54.89	54.89	-3.16%	12,706,467
Oct 13, 2026	56.75	57.15	56.38	56.68	56.68	-0.47%	6,333,459
Oct 12, 2026	57.12	57.54	56.58	56.95	56.95	1.71%	9,121,188
Oct 9, 2026	56.44	56.61	55.94	55.99	55.99	0.52%	8,705,716
Oct 8, 2026	57.27	57.40	54.39	55.70	55.70	-4.13%	28,888,491
Oct 7, 2026	57.92	58.31	57.38	58.10	58.10	-4.58%	19,894,759
Oct 6, 2026	61.31	61.65	60.69	60.89	60.89	-0.65%	9,040,618
Oct 5, 2026	61.56	61.79	60.60	61.29	61.29	1.59%	6,306,194
Oct 2, 2026	62.24	62.72	59.94	60.33	60.33	-1.28%	13,048,828
Oct 1, 2026	60.72	61.41	60.44	61.11	61.11	1.24%	6,150,712
Sep 30, 2026	61.59	61.91	60.29	60.36	60.36	-0.79%	7,324,707
Sep 29, 2026	61.95	61.95	60.35	60.84	60.84	0.65%	7,289,593
Sep 28, 2026	60.87	61.59	59.94	60.45	60.45	-0.79%	8,418,258
Sep 25, 2026	61.11	61.37	60.37	60.93	60.93	-0.10%	8,674,334
Sep 24, 2026	60.21	61.26	59.88	60.99	60.99	0.59%	9,067,867
Sep 23, 2026	61.44	61.65	59.66	60.63	60.63	-2.65%	13,270,646
Sep 22, 2026	62.10	62.58	61.49	62.28	62.28	-0.43%	11,488,169
Sep 21, 2026	61.92	62.87	61.35	62.55	62.55	4.67%	13,557,514
Sep 18, 2026	56.67	59.94	56.64	59.76	59.76	7.85%	25,869,557
Sep 17, 2026	55.44	56.18	54.96	55.41	55.41	1.76%	9,438,981
Sep 16, 2026	54.30	54.93	53.58	54.45	54.45	-0.27%	17,817,924
Sep 15, 2026	56.07	56.07	53.25	54.60	54.60	-5.06%	24,999,248
Sep 14, 2026	56.64	57.72	56.42	57.51	57.51	0.05%	12,908,119
Sep 11, 2026	56.61	60.36	56.37	57.48	57.48	3.23%	32,391,633
Sep 10, 2026	54.72	56.01	54.63	55.68	55.68	-0.11%	11,028,316
Sep 9, 2026	56.93	57.09	55.71	55.74	55.74	-0.75%	12,635,603
Sep 8, 2026	55.85	56.75	55.20	56.16	56.16	1.08%	13,289,536
Sep 4, 2026	55.47	55.83	55.02	55.56	55.56	-2.63%	11,009,306
Sep 3, 2026	54.78	57.32	54.72	57.06	57.06	5.37%	14,401,669
Sep 2, 2026	54.03	54.75	53.70	54.15	54.15	-0.99%	8,073,585
Sep 1, 2026	55.32	55.62	53.91	54.69	54.69	-2.62%	11,104,329
Aug 31, 2026	55.46	56.37	55.14	56.16	56.16	1.91%	10,303,070
Aug 28, 2026	56.61	57.21	54.48	55.11	55.11	-2.65%	18,707,858
Aug 27, 2026	56.67	57.41	56.22	56.61	56.61	1.18%	19,822,545
Aug 26, 2026	55.35	56.25	55.05	55.95	55.95	0.27%	13,325,063
Aug 25, 2026	55.62	56.31	55.26	55.80	55.80	-0.32%	14,209,245
Aug 24, 2026	56.76	57.36	55.56	55.98	55.98	2.30%	21,714,592
Aug 21, 2026	54.00	55.08	53.58	54.72	54.72	3.93%	23,905,701
Aug 20, 2026	51.77	53.40	51.03	52.65	52.65	10.52%	30,099,655
Aug 19, 2026	43.83	47.94	43.62	47.64	47.64	9.97%	35,602,201
Aug 18, 2026	42.87	43.53	42.81	43.32	43.32	0.28%	10,155,016
Aug 17, 2026	42.90	43.35	42.90	43.20	43.20	1.55%	8,596,554
Aug 14, 2026	42.30	42.72	42.12	42.54	42.54	-0.35%	6,287,102