ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	76.30	76.60	76.26	76.26	76.26	-0.29%	1,561
May 28, 2026	75.91	76.61	75.68	76.48	76.48	0.46%	3,478
May 27, 2026	76.20	76.73	75.96	76.13	76.13	0.05%	4,285
May 26, 2026	75.88	76.17	75.81	76.09	76.09	1.44%	4,195
May 22, 2026	74.80	75.15	74.80	75.01	75.01	0.91%	3,606
May 21, 2026	73.45	74.46	73.45	74.33	74.33	0.63%	3,077
May 20, 2026	72.74	73.86	72.53	73.86	73.86	2.03%	7,876
May 19, 2026	72.58	72.81	72.20	72.39	72.39	-0.67%	3,782
May 18, 2026	72.43	73.12	72.43	72.88	72.88	0.44%	8,093
May 15, 2026	72.47	72.74	72.47	72.56	72.56	-1.20%	2,767
May 14, 2026	73.73	73.73	73.35	73.44	73.44	0.53%	3,119
May 13, 2026	72.85	73.18	72.85	73.06	73.06	-0.48%	3,742
May 12, 2026	73.76	73.76	72.94	73.41	73.41	-1.08%	5,878
May 11, 2026	74.86	74.86	74.15	74.21	74.21	-0.66%	6,473
May 8, 2026	74.59	74.71	74.51	74.70	74.70	0.58%	5,491
May 7, 2026	74.71	74.74	74.27	74.27	74.27	-0.69%	4,958
May 6, 2026	74.94	74.94	74.66	74.79	74.79	1.08%	1,181
May 5, 2026	73.49	74.13	73.49	73.99	73.99	1.41%	3,191
May 4, 2026	73.87	73.87	72.71	72.96	72.96	-0.94%	7,152
May 1, 2026	73.20	73.81	73.20	73.66	73.66	0.64%	4,178
Apr 30, 2026	72.42	73.20	72.34	73.19	73.19	1.40%	13,505
Apr 29, 2026	72.27	72.27	71.83	72.18	72.18	-0.41%	10,513
Apr 28, 2026	72.40	72.60	72.30	72.48	72.48	-0.98%	2,272
Apr 27, 2026	73.46	73.46	73.15	73.19	73.19	-0.62%	4,232
Apr 24, 2026	73.13	73.74	73.13	73.65	73.65	1.07%	3,770
Apr 23, 2026	72.84	73.14	72.83	72.87	72.87	-0.59%	8,166
Apr 22, 2026	73.92	73.92	73.05	73.30	73.30	0.03%	12,178
Apr 21, 2026	74.11	74.59	73.28	73.28	73.28	-0.70%	2,055
Apr 20, 2026	73.19	73.81	73.19	73.80	73.80	0.76%	6,176
Apr 17, 2026	73.21	73.78	73.21	73.24	73.24	2.29%	1,717
Apr 16, 2026	71.95	72.13	71.51	71.60	71.60	0.15%	7,869
Apr 15, 2026	71.52	71.68	71.42	71.49	71.49	0.12%	3,000
Apr 14, 2026	71.19	71.52	71.19	71.41	71.41	0.80%	6,850
Apr 13, 2026	69.47	70.84	69.47	70.84	70.84	1.57%	3,406
Apr 10, 2026	70.00	70.02	69.69	69.75	69.75	-0.75%	1,144
Apr 9, 2026	70.00	70.28	69.76	70.27	70.27	0.33%	2,397
Apr 8, 2026	70.16	70.20	69.87	70.05	70.04	3.66%	2,944
Apr 7, 2026	67.07	67.57	67.06	67.57	67.57	0.24%	2,846
Apr 6, 2026	67.34	67.46	67.23	67.41	67.41	0.21%	5,596
Apr 2, 2026	65.46	67.27	65.46	67.27	67.27	0.54%	4,225
Apr 1, 2026	66.80	67.55	66.80	66.91	66.91	1.26%	3,772
Mar 31, 2026	65.06	66.08	64.86	66.08	66.08	3.33%	3,033
Mar 30, 2026	65.45	65.45	63.95	63.95	63.95	-1.16%	1,153
Mar 27, 2026	64.71	64.71	64.70	64.70	64.70	-1.73%	741
Mar 26, 2026	66.53	66.53	65.84	65.84	65.84	-2.24%	1,120
Mar 25, 2026	67.31	67.34	67.16	67.34	67.34	0.83%	1,122
Mar 24, 2026	65.82	66.79	65.79	66.79	66.79	0.75%	2,684
Mar 23, 2026	66.42	66.60	66.29	66.29	66.29	2.02%	3,141
Mar 20, 2026	65.44	65.44	64.70	64.98	64.98	-2.26%	5,520
Mar 19, 2026	65.00	66.48	65.00	66.48	66.48	1.05%	2,579