ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	61.02	61.26	60.82	61.26	61.26	0.29%	2,388
Nov 19, 2024	60.99	61.21	60.99	61.08	61.08	-0.22%	4,102
Nov 18, 2024	61.03	61.38	61.03	61.22	61.22	0.11%	3,845
Nov 15, 2024	61.22	61.22	61.00	61.15	61.15	-1.12%	1,860
Nov 14, 2024	62.00	62.30	61.50	61.84	61.84	-1.09%	8,559
Nov 13, 2024	63.21	63.21	62.52	62.52	62.52	-0.36%	1,448
Nov 12, 2024	63.31	63.31	62.75	62.75	62.75	-1.13%	2,288
Nov 11, 2024	62.96	63.54	62.96	63.47	63.47	1.00%	6,042
Nov 8, 2024	62.57	62.93	62.57	62.84	62.84	0.50%	12,852
Nov 7, 2024	62.29	62.74	61.98	62.53	62.53	0.05%	3,780
Nov 6, 2024	61.72	62.51	61.65	62.50	62.50	3.83%	7,347
Nov 5, 2024	59.71	60.19	59.71	60.19	60.19	1.55%	7,657
Nov 4, 2024	59.13	59.37	59.13	59.27	59.27	0.21%	1,520
Nov 1, 2024	59.30	59.39	59.09	59.15	59.15	0.39%	3,962
Oct 31, 2024	59.23	59.23	58.92	58.92	58.92	-1.13%	2,192
Oct 30, 2024	60.03	60.03	59.60	59.60	59.60	0.02%	6,300
Oct 29, 2024	59.58	59.59	59.45	59.59	59.59	-0.02%	2,883
Oct 28, 2024	59.67	59.67	59.48	59.60	59.60	1.25%	3,209
Oct 25, 2024	58.97	59.07	58.86	58.86	58.86	-0.36%	2,615
Oct 24, 2024	58.95	59.22	58.94	59.07	59.07	0.35%	2,279
Oct 23, 2024	59.07	59.09	58.59	58.86	58.86	-0.65%	1,619
Oct 22, 2024	59.21	59.28	59.07	59.25	59.25	-0.60%	7,538
Oct 21, 2024	60.17	60.46	59.55	59.61	59.61	-1.35%	9,217
Oct 18, 2024	60.53	60.54	60.35	60.43	60.43	0.03%	18,997
Oct 17, 2024	60.57	60.57	60.32	60.41	60.41	-0.16%	2,293
Oct 16, 2024	60.55	60.56	60.51	60.51	60.51	0.83%	1,533
Oct 15, 2024	59.95	60.41	59.95	60.01	60.01	-0.20%	3,044
Oct 14, 2024	59.76	60.17	59.76	60.13	60.13	0.69%	5,915
Oct 11, 2024	59.64	59.72	59.55	59.72	59.72	1.36%	8,451
Oct 10, 2024	58.70	58.92	58.70	58.92	58.92	-0.50%	6,123
Oct 9, 2024	59.00	59.42	59.00	59.21	59.21	0.59%	5,219
Oct 8, 2024	58.60	58.95	58.60	58.86	58.86	0.43%	8,800
Oct 7, 2024	59.11	59.11	58.43	58.61	58.61	-0.87%	3,217
Oct 4, 2024	59.18	59.18	58.86	59.12	59.12	1.11%	4,146
Oct 3, 2024	58.78	58.78	58.33	58.47	58.47	-0.92%	10,703
Oct 2, 2024	59.08	59.08	58.92	59.01	59.01	-0.03%	4,492
Oct 1, 2024	58.98	59.23	58.89	59.03	59.03	-1.47%	6,744
Sep 30, 2024	59.32	59.93	59.32	59.91	59.91	0.16%	11,229
Sep 27, 2024	59.92	60.16	59.73	59.82	59.82	0.02%	4,166
Sep 26, 2024	59.60	59.87	59.51	59.80	59.67	1.11%	10,280
Sep 25, 2024	59.51	59.51	59.13	59.15	59.02	-0.93%	3,763
Sep 24, 2024	59.70	59.78	59.59	59.70	59.57	0.13%	8,810
Sep 23, 2024	59.45	59.70	59.45	59.62	59.49	-	3,793
Sep 20, 2024	59.82	59.82	59.63	59.63	59.49	-1.01%	2,763
Sep 19, 2024	59.99	60.42	59.99	60.24	60.10	1.79%	9,773
Sep 18, 2024	59.00	59.67	59.00	59.18	59.05	-0.06%	1,795
Sep 17, 2024	58.99	59.75	58.99	59.21	59.08	0.46%	3,276
Sep 16, 2024	58.75	58.94	58.75	58.94	58.81	0.56%	2,562
Sep 13, 2024	58.47	58.61	58.35	58.61	58.48	1.79%	958
Sep 12, 2024	57.38	57.58	57.38	57.58	57.46	0.50%	1,883
Sep 11, 2024	56.85	57.30	56.82	57.30	57.17	0.61%	7,106
Sep 10, 2024	56.86	56.95	56.40	56.95	56.82	0.02%	9,599
Sep 9, 2024	56.79	57.16	56.79	56.94	56.81	0.49%	2,228
Sep 6, 2024	57.89	57.89	56.61	56.66	56.54	-1.62%	3,657
Sep 5, 2024	57.77	57.89	57.47	57.59	57.47	-0.64%	1,458
Sep 4, 2024	57.89	58.12	57.83	57.97	57.84	-0.06%	3,298
Sep 3, 2024	58.81	59.16	58.00	58.00	57.87	-2.66%	1,962
Aug 30, 2024	59.67	59.67	59.01	59.59	59.46	0.63%	4,408
Aug 29, 2024	58.97	59.61	58.97	59.22	59.08	0.48%	2,201
Aug 28, 2024	59.16	59.16	58.67	58.93	58.80	-0.40%	3,980
Aug 27, 2024	59.20	59.20	58.87	59.17	59.03	-0.10%	2,248
Aug 26, 2024	59.31	59.63	59.22	59.22	59.09	-0.24%	4,028
Aug 23, 2024	58.85	59.42	58.85	59.37	59.24	2.38%	13,406
Aug 22, 2024	58.42	58.42	57.99	57.99	57.86	-1.01%	1,913
Aug 21, 2024	58.24	58.58	58.16	58.58	58.45	1.24%	3,937
Aug 20, 2024	58.01	58.01	57.86	57.86	57.73	-0.76%	4,543
Aug 19, 2024	57.55	58.31	57.55	58.31	58.18	1.13%	9,913
Aug 16, 2024	57.08	57.70	57.08	57.66	57.53	0.29%	1,952
Aug 15, 2024	57.37	57.63	57.12	57.49	57.36	2.13%	2,531
Aug 14, 2024	56.86	56.86	56.13	56.29	56.16	-0.29%	4,644
Aug 13, 2024	55.49	56.57	55.49	56.45	56.32	1.95%	3,403
Aug 12, 2024	55.69	55.69	55.33	55.37	55.25	-0.68%	3,497
Aug 9, 2024	55.93	55.93	55.57	55.75	55.63	-0.09%	3,757
Aug 8, 2024	54.94	55.89	54.94	55.80	55.68	2.00%	5,208
Aug 7, 2024	55.68	56.07	54.70	54.71	54.59	-0.92%	11,506
Aug 6, 2024	54.86	55.64	54.86	55.22	55.10	0.97%	3,239
Aug 5, 2024	54.37	55.07	53.42	54.69	54.57	-3.10%	3,946
Aug 2, 2024	56.48	56.50	55.97	56.44	56.31	-2.60%	3,788
Aug 1, 2024	59.22	59.25	57.63	57.94	57.82	-2.50%	2,882
Jul 31, 2024	59.17	60.29	59.14	59.43	59.30	0.81%	3,313
Jul 30, 2024	59.35	59.42	58.71	58.95	58.82	-0.05%	2,726
Jul 29, 2024	59.06	59.37	58.91	58.98	58.85	-0.26%	2,230
Jul 26, 2024	59.26	59.26	59.13	59.13	59.00	1.12%	2,173
Jul 25, 2024	58.46	58.98	58.46	58.48	58.35	0.43%	9,039
Jul 24, 2024	59.09	59.09	58.23	58.23	58.10	-2.00%	3,770
Jul 23, 2024	58.78	59.68	58.78	59.41	59.28	0.40%	12,599
Jul 22, 2024	58.40	59.28	58.40	59.18	59.05	1.51%	6,976
Jul 19, 2024	58.62	58.83	58.20	58.30	58.17	-1.05%	3,720
Jul 18, 2024	59.52	60.22	58.92	58.92	58.79	-1.43%	7,013
Jul 17, 2024	60.14	60.64	59.77	59.77	59.64	-1.43%	3,752
Jul 16, 2024	59.15	60.64	59.15	60.64	60.51	3.04%	5,567
Jul 15, 2024	57.14	59.14	57.14	58.85	58.72	0.53%	2,418
Jul 12, 2024	58.00	58.78	58.00	58.54	58.41	1.17%	4,974
Jul 11, 2024	57.64	57.94	57.42	57.86	57.74	2.29%	4,815
Jul 10, 2024	56.21	56.60	56.21	56.57	56.44	0.60%	10,641
Jul 9, 2024	56.27	56.38	56.18	56.23	56.11	-0.57%	4,595
Jul 8, 2024	56.07	56.64	56.07	56.55	56.43	0.40%	3,521
Jul 5, 2024	56.37	56.37	56.07	56.33	56.20	-0.06%	6,580
Jul 3, 2024	56.59	56.61	56.36	56.36	56.24	0.15%	2,324
Jul 2, 2024	55.80	56.28	55.80	56.28	56.15	0.51%	1,243