ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.50	22.51	21.50	21.92	21.92	-1.70%	195,241
Jun 17, 2026	22.61	23.02	22.25	22.30	22.30	-3.38%	291,088
Jun 16, 2026	23.16	23.23	22.70	23.08	23.08	-1.54%	212,459
Jun 15, 2026	23.40	23.75	23.24	23.44	23.44	9.48%	883,232
Jun 12, 2026	21.42	21.75	21.27	21.41	21.41	-1.02%	171,842
Jun 11, 2026	21.17	21.76	21.00	21.63	21.63	3.25%	363,235
Jun 10, 2026	21.04	21.41	20.87	20.95	20.95	-1.64%	217,788
Jun 9, 2026	21.47	21.55	20.75	21.30	21.30	-1.75%	389,684
Jun 8, 2026	21.71	21.92	21.56	21.68	21.68	7.01%	939,231
Jun 5, 2026	21.41	21.55	19.83	20.28	20.26	-11.23%	1,535,828
Jun 4, 2026	22.68	23.06	22.56	22.84	22.82	-1.47%	360,594
Jun 3, 2026	24.03	24.12	23.10	23.18	23.16	-5.62%	685,002
Jun 2, 2026	25.42	25.46	24.20	24.56	24.54	-4.62%	746,638
Jun 1, 2026	25.44	25.82	25.16	25.75	25.73	-0.62%	533,385
May 29, 2026	25.67	26.28	25.38	25.91	25.89	0.12%	542,632
May 28, 2026	25.52	26.05	25.29	25.88	25.86	-2.04%	381,893
May 27, 2026	26.58	26.70	26.27	26.42	26.40	-0.86%	407,067
May 26, 2026	27.20	27.49	26.41	26.65	26.63	0.38%	476,674
May 22, 2026	27.35	27.40	26.46	26.55	26.53	-3.63%	250,547
May 21, 2026	27.22	27.66	27.08	27.55	27.53	0.18%	212,100
May 20, 2026	27.33	27.62	27.20	27.50	27.48	1.21%	291,707
May 19, 2026	27.11	27.33	26.92	27.17	27.15	-0.51%	205,185
May 18, 2026	27.55	27.55	26.71	27.31	27.29	-4.48%	521,221
May 15, 2026	28.88	28.88	28.36	28.59	28.57	-3.35%	303,038
May 14, 2026	29.08	29.83	28.88	29.58	29.56	2.00%	509,867
May 13, 2026	29.31	29.34	28.72	29.00	28.98	-1.33%	236,151
May 12, 2026	29.39	29.41	29.03	29.39	29.37	-2.36%	227,348
May 11, 2026	29.94	30.13	29.64	30.10	30.08	1.04%	222,490
May 8, 2026	29.26	29.85	29.20	29.79	29.77	0.85%	210,264
May 7, 2026	29.90	29.90	29.32	29.54	29.52	-2.19%	316,241
May 6, 2026	30.65	30.72	30.05	30.20	30.18	-1.05%	206,759
May 5, 2026	30.75	30.88	30.36	30.52	30.50	0.66%	406,141
May 4, 2026	30.10	30.63	29.95	30.32	30.30	2.23%	296,293
May 1, 2026	29.68	29.92	29.57	29.66	29.64	1.96%	507,429
Apr 30, 2026	29.05	29.24	28.90	29.09	29.07	1.36%	211,979
Apr 29, 2026	29.65	29.68	28.55	28.70	28.68	-2.97%	238,997
Apr 28, 2026	29.24	29.64	29.10	29.58	29.56	0.44%	105,051
Apr 27, 2026	29.79	29.97	29.15	29.45	29.43	-1.44%	215,226
Apr 24, 2026	29.91	29.94	29.64	29.88	29.86	0.40%	284,548
Apr 23, 2026	29.92	30.15	29.41	29.76	29.74	-3.60%	246,923
Apr 22, 2026	31.02	31.20	30.69	30.87	30.85	4.50%	393,211
Apr 21, 2026	29.70	29.96	29.40	29.54	29.52	-1.57%	273,068
Apr 20, 2026	29.84	30.14	29.35	30.01	29.99	-4.06%	477,311
Apr 17, 2026	30.95	31.72	30.77	31.28	31.26	3.00%	742,618
Apr 16, 2026	30.26	30.39	29.42	30.37	30.35	-0.72%	235,256
Apr 15, 2026	30.05	30.69	29.83	30.59	30.57	2.72%	287,656
Apr 14, 2026	30.60	31.09	29.73	29.78	29.76	2.23%	341,785
Apr 13, 2026	28.25	29.17	28.07	29.13	29.11	0.38%	332,944
Apr 10, 2026	28.62	29.04	28.42	29.02	29.00	1.72%	551,442
Apr 9, 2026	28.02	28.65	27.78	28.53	28.51	0.25%	703,712