ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.00	61.04	59.35	59.54	59.54	-2.55%	6,389
Feb 20, 2025	61.37	61.37	60.69	61.09	61.09	-0.72%	9,394
Feb 19, 2025	61.16	61.60	61.16	61.53	61.53	0.21%	7,138
Feb 18, 2025	61.25	61.42	61.16	61.40	61.40	0.30%	7,119
Feb 14, 2025	61.32	61.45	61.10	61.22	61.22	-0.08%	4,903
Feb 13, 2025	60.80	61.27	60.80	61.27	61.27	0.98%	5,622
Feb 12, 2025	60.20	60.71	60.20	60.67	60.67	-0.81%	5,695
Feb 11, 2025	61.10	61.23	61.02	61.17	61.17	-0.23%	7,523
Feb 10, 2025	61.36	61.40	61.15	61.31	61.31	0.16%	10,749
Feb 7, 2025	61.82	61.82	61.13	61.21	61.21	-1.17%	7,308
Feb 6, 2025	62.08	62.18	61.76	61.94	61.94	0.22%	14,237
Feb 5, 2025	61.48	61.85	61.48	61.80	61.80	1.01%	3,561
Feb 4, 2025	60.98	61.32	60.94	61.18	61.18	0.58%	11,702
Feb 3, 2025	60.38	61.31	60.29	60.83	60.83	-1.79%	20,094
Jan 31, 2025	62.32	62.61	61.38	61.94	61.94	-0.55%	15,030
Jan 30, 2025	62.47	62.52	62.13	62.28	62.28	0.62%	7,602
Jan 29, 2025	61.86	62.32	61.67	61.90	61.90	-0.18%	4,958
Jan 28, 2025	62.00	62.08	61.74	62.01	62.01	0.46%	5,092
Jan 27, 2025	61.42	62.01	61.40	61.72	61.72	-0.65%	17,642
Jan 24, 2025	62.33	62.41	62.03	62.13	62.13	-0.19%	3,020
Jan 23, 2025	61.59	62.25	61.59	62.25	62.25	0.44%	3,958
Jan 22, 2025	62.21	62.21	61.97	61.98	61.98	-0.13%	4,595
Jan 21, 2025	61.41	62.06	61.41	62.06	62.06	1.30%	37,598
Jan 17, 2025	61.20	61.38	61.18	61.26	61.26	0.51%	8,539
Jan 16, 2025	60.75	60.99	60.75	60.95	60.95	0.35%	5,436
Jan 15, 2025	60.54	60.86	60.53	60.74	60.74	1.54%	3,919
Jan 14, 2025	59.76	59.90	59.35	59.82	59.82	0.91%	3,844
Jan 13, 2025	58.41	59.28	58.41	59.28	59.28	0.34%	8,629
Jan 10, 2025	59.62	59.62	58.88	59.08	59.08	-1.88%	4,709
Jan 8, 2025	59.73	60.24	59.59	60.21	60.21	0.04%	6,902
Jan 7, 2025	60.95	60.95	59.87	60.19	60.19	-0.77%	8,756
Jan 6, 2025	60.63	61.24	60.52	60.65	60.65	0.44%	8,909
Jan 3, 2025	60.04	60.39	59.88	60.39	60.39	1.47%	4,638
Jan 2, 2025	59.66	60.47	58.95	59.52	59.52	-0.38%	66,569
Dec 31, 2024	60.06	60.32	59.62	59.74	59.74	-0.33%	7,580
Dec 30, 2024	59.81	60.15	59.78	59.94	59.94	-1.00%	5,571
Dec 27, 2024	61.05	61.05	60.19	60.55	60.40	-1.29%	3,541
Dec 26, 2024	60.94	61.44	60.94	61.34	61.19	0.52%	4,176
Dec 24, 2024	60.87	61.03	60.87	61.03	60.88	0.71%	1,048
Dec 23, 2024	60.55	60.70	60.40	60.59	60.45	0.11%	13,647
Dec 20, 2024	59.74	61.15	59.74	60.53	60.38	0.76%	4,719
Dec 19, 2024	60.83	60.83	60.07	60.07	59.92	-0.27%	4,892
Dec 18, 2024	62.79	62.84	60.23	60.23	60.08	-3.95%	2,976
Dec 17, 2024	62.83	63.38	62.61	62.70	62.55	-1.15%	5,043
Dec 16, 2024	62.81	63.59	62.81	63.44	63.28	0.37%	2,685
Dec 13, 2024	63.25	63.25	63.01	63.20	63.05	-0.52%	1,119
Dec 12, 2024	63.58	63.85	63.53	63.53	63.38	-0.51%	4,050
Dec 11, 2024	63.72	64.09	63.72	63.85	63.70	0.61%	1,822
Dec 10, 2024	63.90	63.91	63.38	63.47	63.32	-0.67%	3,142
Dec 9, 2024	64.40	64.40	63.90	63.90	63.74	-0.52%	8,922
Dec 6, 2024	64.45	64.45	64.09	64.23	64.08	0.64%	8,637
Dec 5, 2024	64.12	64.22	63.82	63.82	63.67	-1.00%	5,553
Dec 4, 2024	64.25	64.47	64.08	64.47	64.31	0.76%	19,062
Dec 3, 2024	64.02	64.02	63.80	63.98	63.83	-0.47%	8,524
Dec 2, 2024	63.80	64.34	63.80	64.28	64.13	0.37%	6,245
Nov 29, 2024	63.76	64.17	63.76	64.05	63.89	0.32%	2,762
Nov 27, 2024	64.32	64.32	63.83	63.84	63.68	-0.35%	5,252
Nov 26, 2024	63.97	64.07	63.71	64.07	63.91	-0.52%	10,922
Nov 25, 2024	63.76	64.71	63.76	64.40	64.25	1.69%	3,663
Nov 22, 2024	62.65	63.33	62.57	63.33	63.18	1.56%	5,875
Nov 21, 2024	61.69	62.54	61.69	62.36	62.21	1.79%	5,346
Nov 20, 2024	61.02	61.26	60.82	61.26	61.11	0.29%	2,388
Nov 19, 2024	60.99	61.21	60.99	61.08	60.94	-0.22%	4,102
Nov 18, 2024	61.03	61.38	61.03	61.22	61.07	0.11%	3,845
Nov 15, 2024	61.22	61.22	61.00	61.15	61.00	-1.12%	1,860
Nov 14, 2024	62.00	62.30	61.50	61.84	61.69	-1.09%	8,559
Nov 13, 2024	63.21	63.21	62.52	62.52	62.37	-0.36%	1,448
Nov 12, 2024	63.31	63.31	62.75	62.75	62.60	-1.13%	2,288
Nov 11, 2024	62.96	63.54	62.96	63.47	63.32	1.00%	6,042
Nov 8, 2024	62.57	62.93	62.57	62.84	62.69	0.50%	12,852
Nov 7, 2024	62.29	62.74	61.98	62.53	62.38	0.05%	3,780
Nov 6, 2024	61.72	62.51	61.65	62.50	62.35	3.83%	7,347
Nov 5, 2024	59.71	60.19	59.71	60.19	60.04	1.55%	7,657
Nov 4, 2024	59.13	59.37	59.13	59.27	59.13	0.21%	1,520
Nov 1, 2024	59.30	59.39	59.09	59.15	59.01	0.39%	3,962
Oct 31, 2024	59.23	59.23	58.92	58.92	58.78	-1.13%	2,192
Oct 30, 2024	60.03	60.03	59.60	59.60	59.45	0.02%	6,300
Oct 29, 2024	59.58	59.59	59.45	59.59	59.44	-0.02%	2,883
Oct 28, 2024	59.67	59.67	59.48	59.60	59.45	1.25%	3,209
Oct 25, 2024	58.97	59.07	58.86	58.86	58.72	-0.36%	2,615
Oct 24, 2024	58.95	59.22	58.94	59.07	58.93	0.35%	2,279
Oct 23, 2024	59.07	59.09	58.59	58.86	58.72	-0.65%	1,619
Oct 22, 2024	59.21	59.28	59.07	59.25	59.11	-0.60%	7,538
Oct 21, 2024	60.17	60.46	59.55	59.61	59.47	-1.35%	9,217
Oct 18, 2024	60.53	60.54	60.35	60.43	60.28	0.03%	18,997
Oct 17, 2024	60.57	60.57	60.32	60.41	60.27	-0.16%	2,293
Oct 16, 2024	60.55	60.56	60.51	60.51	60.36	0.83%	1,533
Oct 15, 2024	59.95	60.41	59.95	60.01	59.86	-0.20%	3,044
Oct 14, 2024	59.76	60.17	59.76	60.13	59.98	0.69%	5,915
Oct 11, 2024	59.64	59.72	59.55	59.72	59.58	1.36%	8,451
Oct 10, 2024	58.70	58.92	58.70	58.92	58.77	-0.50%	6,123
Oct 9, 2024	59.00	59.42	59.00	59.21	59.07	0.59%	5,219
Oct 8, 2024	58.60	58.95	58.60	58.86	58.72	0.43%	8,800
Oct 7, 2024	59.11	59.11	58.43	58.61	58.47	-0.87%	3,217
Oct 4, 2024	59.18	59.18	58.86	59.12	58.98	1.11%	4,146
Oct 3, 2024	58.78	58.78	58.33	58.47	58.33	-0.92%	10,703
Oct 2, 2024	59.08	59.08	58.92	59.01	58.87	-0.03%	4,492
Oct 1, 2024	58.98	59.23	58.89	59.03	58.89	-1.47%	6,744
Sep 30, 2024	59.32	59.93	59.32	59.91	59.77	0.16%	11,229
Sep 27, 2024	59.92	60.16	59.73	59.82	59.67	0.02%	4,166