ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.61	44.19	39.35	40.36	40.36	-7.79%	2,378,682
Dec 4, 2025	45.10	46.11	41.73	43.77	43.77	0.11%	2,040,464
Dec 3, 2025	42.03	44.26	41.54	43.72	43.72	10.66%	1,957,905
Dec 2, 2025	36.61	40.86	36.40	39.51	39.51	15.87%	1,508,011
Dec 1, 2025	35.87	36.13	33.02	34.10	34.10	-18.34%	2,159,676
Nov 28, 2025	43.48	43.60	41.25	41.76	41.73	0.17%	1,219,083
Nov 26, 2025	39.18	42.20	38.41	41.69	41.66	6.60%	1,862,417
Nov 25, 2025	38.66	39.91	37.06	39.11	39.08	-2.98%	1,790,340
Nov 24, 2025	35.92	40.65	35.60	40.31	40.28	17.04%	1,868,611
Nov 21, 2025	34.13	36.26	32.86	34.44	34.41	-6.69%	4,088,078
Nov 20, 2025	41.81	42.00	35.76	36.91	36.88	-7.73%	2,956,802
Nov 19, 2025	42.44	44.79	37.85	40.00	39.97	-11.66%	4,182,472
Nov 18, 2025	43.40	46.63	42.75	45.28	45.25	8.12%	1,935,127
Nov 17, 2025	45.28	47.89	40.56	41.88	41.85	-8.70%	3,051,126
Nov 14, 2025	45.67	49.37	44.90	45.87	45.84	-1.99%	1,619,240
Nov 13, 2025	55.29	56.78	46.33	46.80	46.77	-14.68%	2,330,183
Nov 12, 2025	59.94	59.95	53.52	54.85	54.81	-1.53%	1,012,476
Nov 11, 2025	58.86	58.91	55.39	55.70	55.66	-7.37%	865,747
Nov 10, 2025	61.46	61.51	58.08	60.13	60.09	5.70%	1,015,189
Nov 7, 2025	49.51	57.17	48.25	56.89	56.85	9.59%	2,401,245
Nov 6, 2025	53.76	53.93	50.00	51.91	51.87	-8.58%	2,288,679
Nov 5, 2025	53.49	57.76	52.75	56.78	56.74	14.80%	1,775,728
Nov 4, 2025	59.34	62.47	46.59	49.46	49.42	-20.81%	4,793,608
Nov 3, 2025	67.58	68.37	61.60	62.46	62.41	-15.49%	2,194,939
Oct 31, 2025	72.77	74.50	70.95	73.91	73.85	10.63%	968,484
Oct 30, 2025	71.85	71.87	66.37	66.81	66.75	-11.17%	1,926,798
Oct 29, 2025	79.93	80.14	72.60	75.21	75.15	-6.70%	1,544,853
Oct 28, 2025	84.95	86.33	80.10	80.61	80.54	-7.67%	1,011,702
Oct 27, 2025	86.00	88.76	84.36	87.31	87.24	13.51%	1,372,863
Oct 24, 2025	78.46	78.60	74.51	76.92	76.86	3.44%	1,074,987
Oct 23, 2025	73.70	77.07	72.34	74.36	74.30	2.96%	1,224,046
Oct 22, 2025	74.23	75.20	71.27	72.22	72.16	-9.92%	1,581,728
Oct 21, 2025	75.64	84.68	74.23	80.17	80.10	0.89%	2,512,892
Oct 20, 2025	81.19	82.13	77.10	79.46	79.39	8.04%	1,385,410
Oct 17, 2025	71.62	74.47	69.13	73.55	73.49	-2.30%	1,735,797
Oct 16, 2025	82.42	83.39	74.50	75.28	75.22	-5.92%	2,221,148
Oct 15, 2025	84.01	85.11	77.75	80.02	79.95	-6.05%	1,670,311
Oct 14, 2025	78.50	87.45	76.43	85.17	85.10	-6.73%	2,504,495
Oct 13, 2025	85.00	92.26	84.37	91.32	91.24	12.80%	1,642,763
Oct 10, 2025	97.55	98.68	79.02	80.96	80.89	-15.87%	3,706,987
Oct 9, 2025	99.29	99.29	92.99	96.23	96.15	-7.97%	1,809,537
Oct 8, 2025	102.79	106.50	100.94	104.56	104.47	1.56%	1,428,764
Oct 7, 2025	116.96	117.04	101.61	102.95	102.86	-10.80%	3,485,348
Oct 6, 2025	109.19	115.76	108.57	115.42	115.32	9.16%	1,102,742
Oct 3, 2025	104.79	109.27	102.06	105.73	105.64	0.95%	1,087,590
Oct 2, 2025	100.27	105.85	97.69	104.74	104.65	7.58%	1,108,150
Oct 1, 2025	95.73	98.07	95.21	97.36	97.28	8.17%	1,125,965
Sep 30, 2025	90.31	90.80	86.89	90.01	89.93	-1.61%	749,752
Sep 29, 2025	87.95	92.06	87.81	91.48	91.40	8.03%	909,830
Sep 26, 2025	79.85	86.26	79.68	84.68	84.61	6.06%	1,068,910