ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	80.01	80.14	79.72	79.72	79.72	-1.06%	2,679
Sep 22, 2026	80.35	80.58	80.14	80.58	80.57	0.63%	3,264
Sep 21, 2026	80.08	80.17	79.63	80.07	80.07	0.90%	3,427
Sep 18, 2026	79.25	79.36	79.07	79.36	79.36	-0.31%	1,695
Sep 17, 2026	80.13	80.13	79.60	79.60	79.60	0.82%	1,516
Sep 16, 2026	79.26	79.51	78.96	78.96	78.96	-0.06%	2,048
Sep 15, 2026	79.61	79.61	79.00	79.00	79.00	-0.48%	2,644
Sep 14, 2026	79.53	79.53	79.38	79.38	79.38	-0.23%	997
Sep 11, 2026	79.92	80.16	79.57	79.57	79.57	0.84%	1,860
Sep 10, 2026	78.88	79.22	78.83	78.91	78.91	-0.92%	2,022
Sep 9, 2026	80.00	80.00	79.64	79.64	79.64	-0.89%	5,741
Sep 8, 2026	81.30	81.30	80.35	80.35	80.35	-0.81%	3,265
Sep 4, 2026	80.44	81.06	80.44	81.01	81.01	0.17%	2,003
Sep 3, 2026	80.82	80.93	80.68	80.87	80.87	0.67%	5,157
Sep 2, 2026	80.10	80.33	80.10	80.33	80.33	0.61%	1,605
Sep 1, 2026	81.10	81.10	79.84	79.84	79.84	-1.54%	2,390
Aug 31, 2026	81.57	81.57	80.92	81.09	81.09	-0.50%	1,739
Aug 28, 2026	82.45	82.45	81.50	81.50	81.50	-1.16%	2,261
Aug 27, 2026	82.68	82.71	82.38	82.45	82.45	0.48%	3,077
Aug 26, 2026	82.16	82.20	81.98	82.06	82.06	-0.12%	3,078
Aug 25, 2026	82.21	82.22	82.02	82.16	82.16	0.18%	2,845
Aug 24, 2026	82.22	82.22	81.88	82.01	82.01	-0.43%	5,331
Aug 21, 2026	82.19	82.36	82.10	82.36	82.36	0.80%	649
Aug 20, 2026	81.72	81.90	81.66	81.71	81.71	-0.77%	5,156
Aug 19, 2026	82.85	83.12	82.34	82.34	82.34	0.23%	4,858
Aug 18, 2026	83.26	83.26	82.16	82.16	82.16	-1.33%	2,967
Aug 17, 2026	83.93	83.93	83.26	83.26	83.26	-0.45%	2,194
Aug 14, 2026	83.70	83.70	83.44	83.64	83.64	0.01%	1,777
Aug 13, 2026	83.72	83.72	83.17	83.63	83.63	0.65%	9,215
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