ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	69.80	70.38	69.80	70.17	70.17	0.65%	1,379
Feb 17, 2026	69.72	69.86	69.68	69.72	69.72	0.19%	886
Feb 13, 2026	69.47	70.01	69.47	69.59	69.59	1.04%	1,512
Feb 12, 2026	70.22	70.22	68.87	68.87	68.87	-1.67%	1,532
Feb 11, 2026	70.74	70.74	69.60	70.04	70.04	-0.26%	1,516
Feb 10, 2026	70.12	70.53	70.12	70.23	70.22	-	1,949
Feb 9, 2026	69.80	70.28	69.80	70.23	70.23	0.48%	1,589
Feb 6, 2026	69.00	70.00	69.00	69.89	69.89	3.05%	2,004
Feb 5, 2026	67.97	68.39	67.82	67.82	67.82	-1.02%	1,880
Feb 4, 2026	69.13	69.13	68.52	68.52	68.52	0.07%	3,400
Feb 3, 2026	68.96	69.07	68.10	68.47	68.47	-0.52%	1,912
Feb 2, 2026	67.87	69.02	67.87	68.83	68.83	1.21%	2,398
Jan 30, 2026	68.26	68.36	67.92	68.00	68.00	-0.71%	2,809
Jan 29, 2026	68.63	68.63	67.67	68.49	68.48	-0.37%	7,977
Jan 28, 2026	69.18	69.29	68.74	68.74	68.74	-0.18%	2,933
Jan 27, 2026	68.82	68.87	68.82	68.86	68.86	0.35%	1,161
Jan 26, 2026	68.28	68.79	68.28	68.62	68.62	0.28%	3,663
Jan 23, 2026	69.06	69.06	68.35	68.43	68.43	-1.40%	1,743
Jan 22, 2026	69.75	69.93	69.40	69.40	69.40	0.24%	4,507
Jan 21, 2026	68.03	69.26	68.03	69.23	69.23	2.54%	1,880
Jan 20, 2026	67.25	67.77	67.25	67.52	67.52	-1.40%	4,385
Jan 16, 2026	68.64	68.64	68.48	68.48	68.48	-0.19%	743
Jan 15, 2026	68.41	68.92	68.41	68.61	68.61	1.10%	3,831
Jan 14, 2026	67.86	67.87	67.62	67.87	67.87	-0.38%	4,390
Jan 13, 2026	68.23	68.43	68.12	68.12	68.12	-0.07%	2,564
Jan 12, 2026	67.65	68.17	67.65	68.17	68.17	0.12%	2,614
Jan 9, 2026	67.54	68.09	67.54	68.09	68.09	0.64%	1,911
Jan 8, 2026	67.28	67.78	67.28	67.66	67.66	0.35%	5,123
Jan 7, 2026	67.72	67.72	67.35	67.42	67.42	-0.66%	2,822
Jan 6, 2026	66.80	67.87	66.80	67.87	67.87	1.70%	4,346
Jan 5, 2026	66.34	66.97	66.34	66.74	66.74	1.09%	6,976
Jan 2, 2026	65.82	66.11	65.68	66.02	66.02	1.11%	6,082
Dec 31, 2025	65.92	65.92	65.29	65.30	65.30	-0.97%	12,909
Dec 30, 2025	66.54	66.54	65.94	65.94	65.94	-1.35%	3,087
Dec 29, 2025	66.94	66.94	66.71	66.84	66.28	-0.74%	3,955
Dec 26, 2025	67.25	67.34	67.10	67.34	66.78	-0.01%	5,419
Dec 24, 2025	67.10	67.40	67.10	67.35	66.79	0.45%	7,365
Dec 23, 2025	66.99	67.13	66.98	67.05	66.49	-0.43%	2,301
Dec 22, 2025	67.22	67.49	67.22	67.34	66.78	0.87%	3,532
Dec 19, 2025	66.33	66.81	66.33	66.76	66.20	0.80%	17,466
Dec 18, 2025	66.64	66.64	66.23	66.23	65.68	0.77%	611
Dec 17, 2025	66.49	66.81	65.73	65.73	65.18	-0.92%	2,392
Dec 16, 2025	66.59	66.59	66.10	66.34	65.78	-0.52%	2,267
Dec 15, 2025	66.86	66.86	66.66	66.68	66.13	-0.51%	4,913
Dec 12, 2025	68.02	68.02	66.99	67.02	66.46	-1.65%	1,983
Dec 11, 2025	67.93	68.22	67.57	68.15	67.58	0.76%	3,063
Dec 10, 2025	66.68	67.64	66.68	67.64	67.07	1.86%	4,128
Dec 9, 2025	66.44	66.69	66.39	66.40	65.84	0.11%	5,873
Dec 8, 2025	66.62	66.67	66.33	66.33	65.77	-0.44%	4,569
Dec 5, 2025	66.45	66.83	66.44	66.62	66.06	0.22%	5,309