ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.39	29.39	29.20	29.26	-	-2.79%	57,158
May 11, 2026	29.94	30.13	29.64	30.10	30.10	1.04%	218,657
May 8, 2026	29.26	29.85	29.20	29.79	29.79	0.85%	208,883
May 7, 2026	29.90	29.90	29.32	29.54	29.54	-2.19%	312,799
May 6, 2026	30.65	30.72	30.05	30.20	30.20	-1.05%	203,278
May 5, 2026	30.75	30.88	30.36	30.52	30.52	0.66%	401,105
May 4, 2026	30.10	30.63	29.95	30.32	30.32	2.23%	294,457
May 1, 2026	29.68	29.92	29.57	29.66	29.66	1.96%	506,931
Apr 30, 2026	29.05	29.24	28.90	29.09	29.09	1.36%	211,640
Apr 29, 2026	29.65	29.68	28.55	28.70	28.70	-2.97%	238,989
Apr 28, 2026	29.24	29.64	29.10	29.58	29.58	0.44%	105,051
Apr 27, 2026	29.79	29.97	29.15	29.45	29.45	-1.44%	215,226
Apr 24, 2026	29.91	29.94	29.64	29.88	29.88	0.40%	284,548
Apr 23, 2026	29.92	30.15	29.41	29.76	29.76	-3.60%	246,923
Apr 22, 2026	31.02	31.20	30.69	30.87	30.87	4.50%	393,211
Apr 21, 2026	29.70	29.96	29.40	29.54	29.54	-1.57%	273,068
Apr 20, 2026	29.84	30.14	29.35	30.01	30.01	-4.06%	477,311
Apr 17, 2026	30.95	31.72	30.77	31.28	31.28	3.00%	742,618
Apr 16, 2026	30.26	30.39	29.42	30.37	30.37	-0.72%	235,256
Apr 15, 2026	30.05	30.69	29.83	30.59	30.59	2.72%	287,656
Apr 14, 2026	30.60	31.09	29.73	29.78	29.78	2.23%	341,785
Apr 13, 2026	28.25	29.17	28.07	29.13	29.13	0.38%	332,944
Apr 10, 2026	28.62	29.04	28.42	29.02	29.02	1.72%	551,442
Apr 9, 2026	28.02	28.65	27.78	28.53	28.53	0.25%	703,712
Apr 8, 2026	29.07	29.14	28.12	28.46	28.46	4.79%	513,734
Apr 7, 2026	26.84	27.21	26.50	27.16	27.16	-1.59%	247,132
Apr 6, 2026	27.58	27.90	27.36	27.60	27.60	3.84%	278,660
Apr 2, 2026	26.15	26.68	25.92	26.58	26.58	-3.52%	325,418
Apr 1, 2026	27.45	27.86	27.13	27.55	27.55	2.15%	371,298
Mar 31, 2026	26.49	27.27	26.22	26.97	26.97	3.65%	425,916
Mar 30, 2026	26.64	26.75	25.89	26.02	26.02	1.52%	313,314
Mar 27, 2026	25.65	25.84	25.33	25.63	25.63	-2.73%	1,533,217
Mar 26, 2026	26.71	26.91	26.17	26.35	26.35	-5.66%	519,197
Mar 25, 2026	28.10	28.25	27.64	27.93	27.93	2.65%	532,882
Mar 24, 2026	27.67	27.78	27.07	27.21	27.21	-1.80%	651,743
Mar 23, 2026	27.65	28.21	27.25	27.71	27.71	0.95%	574,658
Mar 20, 2026	27.62	27.63	27.24	27.45	27.45	-0.40%	321,464
Mar 19, 2026	27.39	27.72	27.03	27.56	27.56	-2.03%	411,739
Mar 18, 2026	28.81	28.85	27.89	28.13	28.13	-5.82%	618,854
Mar 17, 2026	29.87	30.34	29.66	29.87	29.87	-0.48%	980,112
Mar 16, 2026	29.35	30.19	29.04	30.01	30.01	10.92%	1,387,208
Mar 13, 2026	28.16	28.42	26.93	27.06	27.06	1.45%	2,861,801