ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.32	15.55	13.32	14.81	14.81	11.19%	2,950,041
Feb 27, 2026	13.75	13.85	13.06	13.32	13.32	-10.24%	1,755,494
Feb 26, 2026	15.51	15.64	14.08	14.84	14.84	-4.81%	1,700,503
Feb 25, 2026	14.21	15.71	14.10	15.59	15.59	23.24%	2,110,492
Feb 24, 2026	12.06	12.76	11.92	12.65	12.65	-0.47%	1,283,129
Feb 23, 2026	13.52	13.55	12.35	12.71	12.71	-11.12%	1,906,184
Feb 20, 2026	13.88	14.46	13.80	14.30	14.30	2.22%	1,097,981
Feb 19, 2026	13.69	14.05	13.39	13.99	13.99	0.94%	1,581,356
Feb 18, 2026	14.26	14.93	13.66	13.86	13.86	-5.91%	1,558,440
Feb 17, 2026	14.64	15.00	13.89	14.73	14.73	-4.84%	1,419,890
Feb 13, 2026	14.48	15.87	14.35	15.48	15.48	13.49%	2,087,811
Feb 12, 2026	14.72	14.80	13.39	13.64	13.64	-4.15%	1,595,921
Feb 11, 2026	14.75	14.85	13.45	14.23	14.23	-5.89%	2,090,906
Feb 10, 2026	15.34	15.65	14.80	15.12	15.12	-10.37%	1,809,657
Feb 9, 2026	15.34	17.26	15.18	16.87	16.87	6.70%	2,028,220
Feb 6, 2026	14.35	16.38	14.35	15.81	15.81	19.59%	3,878,380
Feb 5, 2026	16.70	17.23	12.60	13.22	13.22	-27.80%	3,781,166
Feb 4, 2026	18.92	19.35	16.69	18.31	18.31	-11.50%	2,554,341
Feb 3, 2026	20.96	21.34	17.32	20.69	20.69	-2.31%	3,108,898
Feb 2, 2026	21.21	22.83	21.03	21.18	21.18	-26.61%	5,219,666
Jan 30, 2026	30.09	30.82	28.00	28.86	28.84	-9.13%	3,508,490
Jan 29, 2026	34.59	34.82	30.58	31.76	31.74	-14.21%	2,459,737
Jan 28, 2026	37.33	37.65	36.24	37.02	36.99	-0.59%	618,927
Jan 27, 2026	35.04	37.40	34.50	37.24	37.21	8.07%	775,986
Jan 26, 2026	34.06	35.60	33.82	34.46	34.44	-2.77%	2,938,028
Jan 23, 2026	35.38	37.30	34.25	35.44	35.42	0.11%	2,969,101
Jan 22, 2026	36.21	36.39	34.60	35.40	35.38	-6.18%	1,991,620
Jan 21, 2026	36.43	38.66	33.65	37.73	37.70	1.75%	2,150,349
Jan 20, 2026	38.85	39.32	36.43	37.08	37.05	-17.75%	2,287,288
Jan 16, 2026	45.80	45.85	43.97	45.08	45.05	0.13%	656,821
Jan 15, 2026	47.45	47.56	44.73	45.02	44.99	-6.07%	1,151,682
Jan 14, 2026	46.15	48.43	45.87	47.93	47.90	11.18%	1,242,771
Jan 13, 2026	41.80	43.50	41.14	43.11	43.08	6.73%	948,421
Jan 12, 2026	39.67	41.49	39.60	40.39	40.36	2.02%	845,532
Jan 9, 2026	40.22	41.50	39.19	39.59	39.56	-2.34%	1,556,280
Jan 8, 2026	39.80	41.43	39.11	40.54	40.51	-2.17%	878,257
Jan 7, 2026	43.01	43.21	41.08	41.44	41.41	-6.67%	1,065,454
Jan 6, 2026	46.26	46.28	42.81	44.40	44.37	-0.25%	1,365,468
Jan 5, 2026	42.15	45.10	41.56	44.51	44.48	7.69%	1,458,676
Jan 2, 2026	39.07	42.11	38.79	41.33	41.30	9.98%	2,340,444
Dec 31, 2025	38.48	38.57	37.22	37.58	37.55	0.97%	889,829
Dec 30, 2025	37.51	38.52	36.97	37.22	37.19	2.00%	790,806
Dec 29, 2025	36.57	37.44	36.16	36.49	36.46	-0.35%	893,900
Dec 26, 2025	37.89	37.90	35.73	36.62	36.59	-0.49%	1,334,490
Dec 24, 2025	36.57	37.25	35.58	36.80	36.77	-2.67%	721,376
Dec 23, 2025	37.16	38.25	36.08	37.81	37.70	-0.50%	1,058,713
Dec 22, 2025	40.20	40.54	37.71	38.00	37.89	-1.43%	1,292,948
Dec 19, 2025	37.71	39.10	37.18	38.55	38.44	15.25%	1,423,424
Dec 18, 2025	37.92	38.76	33.35	33.45	33.35	-2.87%	1,719,377
Dec 17, 2025	37.61	39.83	33.66	34.44	34.34	-8.65%	2,197,507