ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	82.79	83.17	82.79	83.09	83.09	0.29%	2,831
Aug 11, 2026	82.86	82.86	82.76	82.86	82.86	0.56%	1,739
Aug 10, 2026	82.76	82.76	82.39	82.39	82.39	-0.73%	4,877
Aug 7, 2026	82.60	83.10	82.60	83.00	83.00	1.27%	1,951
Aug 6, 2026	82.04	82.15	81.88	81.96	81.96	-0.29%	2,753
Aug 5, 2026	83.00	83.00	82.20	82.20	82.20	-0.78%	2,777
Aug 4, 2026	81.74	82.88	81.74	82.85	82.85	2.32%	1,904
Aug 3, 2026	80.46	81.01	80.46	80.97	80.97	2.11%	2,562
Jul 31, 2026	79.63	79.65	79.30	79.30	79.30	-0.26%	2,421
Jul 30, 2026	79.27	79.51	79.27	79.51	79.51	1.27%	798
Jul 29, 2026	78.90	79.71	78.51	78.51	78.51	-1.01%	2,899
Jul 28, 2026	78.80	79.31	78.80	79.31	79.31	0.77%	2,233
Jul 27, 2026	78.50	78.98	78.31	78.71	78.71	0.84%	6,883
Jul 24, 2026	78.54	78.69	78.04	78.05	78.05	-0.18%	3,578
Jul 23, 2026	77.79	78.62	77.79	78.19	78.19	-0.59%	2,319
Jul 22, 2026	79.12	79.12	78.61	78.66	78.66	-0.65%	1,521
Jul 21, 2026	78.44	79.28	78.44	79.18	79.17	0.76%	6,524
Jul 20, 2026	79.47	79.47	78.58	78.58	78.58	-0.93%	3,577
Jul 17, 2026	79.56	79.56	79.26	79.32	79.32	-0.80%	2,889
Jul 16, 2026	80.20	80.21	79.68	79.95	79.95	0.49%	2,735
Jul 15, 2026	79.89	79.89	79.56	79.57	79.57	0.27%	2,160
Jul 14, 2026	79.88	79.88	79.26	79.35	79.35	0.46%	2,081
Jul 13, 2026	79.35	79.44	78.83	78.99	78.99	-0.44%	2,887
Jul 10, 2026	79.33	79.36	79.33	79.34	79.34	-0.22%	1,085
Jul 9, 2026	79.48	79.60	79.48	79.51	79.51	1.68%	1,030
Jul 8, 2026	78.14	78.20	77.53	78.20	78.20	-1.02%	1,611
Jul 7, 2026	79.58	79.58	78.97	79.00	79.00	-1.04%	2,363
Jul 6, 2026	79.96	80.05	79.82	79.83	79.83	0.37%	4,597
Jul 2, 2026	80.00	80.00	79.07	79.54	79.54	-1.33%	4,509
Jul 1, 2026	81.13	81.13	80.61	80.61	80.61	0.01%	4,818
Jun 30, 2026	80.15	80.61	79.94	80.61	80.61	1.03%	3,615
Jun 29, 2026	79.77	79.79	79.28	79.79	79.78	0.56%	10,881
Jun 26, 2026	78.77	79.34	78.60	79.34	79.34	0.75%	8,533
Jun 25, 2026	78.79	78.99	78.02	78.75	78.75	1.17%	2,952
Jun 24, 2026	76.78	78.22	76.78	77.84	77.84	1.20%	4,132
Jun 23, 2026	77.17	77.39	76.81	76.92	76.92	-0.81%	4,091
Jun 22, 2026	77.87	77.87	77.44	77.54	77.54	-0.15%	4,006
Jun 18, 2026	77.64	77.72	77.53	77.66	77.66	1.76%	8,040
Jun 17, 2026	77.75	77.99	76.32	76.32	76.32	-1.46%	2,769
Jun 16, 2026	77.79	77.87	77.45	77.45	77.45	-0.64%	1,576
Jun 15, 2026	78.68	78.68	77.94	77.94	77.94	0.67%	2,953
Jun 12, 2026	76.88	77.88	76.85	77.42	77.42	1.43%	2,686
Jun 11, 2026	75.74	76.49	75.48	76.33	76.33	1.36%	4,722
Jun 10, 2026	76.71	76.82	75.30	75.30	75.30	-1.25%	4,217
Jun 9, 2026	75.87	76.26	75.22	76.26	76.26	0.72%	1,676
Jun 8, 2026	76.00	76.28	75.66	75.71	75.71	0.24%	3,353
Jun 5, 2026	76.12	76.12	75.34	75.53	75.53	-2.50%	1,847
Jun 4, 2026	77.33	77.49	77.25	77.46	77.46	1.14%	4,571
Jun 3, 2026	77.17	77.17	76.57	76.58	76.58	-0.81%	4,955
Jun 2, 2026	77.06	77.24	76.81	77.21	77.21	0.63%	3,775