ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	19.18	19.29	18.77	18.80	18.80	-2.64%	297,988
May 27, 2025	19.12	19.45	18.90	19.31	19.31	5.06%	515,284
May 23, 2025	18.37	18.60	18.28	18.38	18.38	-2.85%	495,111
May 22, 2025	19.01	19.22	18.86	18.92	18.92	4.82%	450,871
May 21, 2025	18.16	18.76	17.59	18.05	18.05	0.50%	703,013
May 20, 2025	17.83	18.01	17.54	17.96	17.96	-0.66%	177,376
May 19, 2025	17.26	18.26	17.19	18.08	18.08	-2.90%	566,910
May 16, 2025	18.67	18.72	18.44	18.62	18.62	2.48%	200,888
May 15, 2025	18.39	18.66	17.77	18.17	18.17	-2.73%	489,792
May 14, 2025	18.75	18.84	18.28	18.68	18.68	-3.26%	330,717
May 13, 2025	18.23	19.65	18.15	19.31	19.31	9.34%	424,798
May 12, 2025	18.35	18.47	17.31	17.66	17.66	5.43%	481,246
May 9, 2025	16.84	17.12	16.34	16.75	16.75	10.12%	494,927
May 8, 2025	14.12	15.33	14.11	15.21	15.21	18.09%	601,042
May 7, 2025	13.08	13.15	12.83	12.88	12.88	0.78%	142,664
May 6, 2025	12.63	12.89	12.56	12.78	12.78	-1.92%	205,023
May 5, 2025	12.93	13.11	12.87	13.03	13.03	-1.36%	105,339
May 2, 2025	13.18	13.42	13.13	13.21	13.21	-0.15%	159,439
May 1, 2025	13.28	13.44	13.09	13.23	13.23	3.20%	223,436
Apr 30, 2025	12.70	12.85	12.43	12.82	12.82	-1.99%	181,841
Apr 29, 2025	13.00	13.14	12.98	13.08	13.08	1.40%	169,979
Apr 28, 2025	12.91	12.93	12.52	12.90	12.90	-0.46%	230,610
Apr 25, 2025	12.69	13.11	12.63	12.96	12.96	2.45%	443,141
Apr 24, 2025	12.61	12.75	12.52	12.65	12.65	-1.48%	248,065
Apr 23, 2025	13.02	13.15	12.64	12.84	12.84	5.16%	463,798
Apr 22, 2025	11.70	12.40	11.69	12.21	12.21	8.24%	637,724
Apr 21, 2025	11.67	11.77	11.22	11.28	11.28	-0.62%	425,855
Apr 17, 2025	11.46	11.59	11.21	11.35	11.35	-0.18%	568,441
Apr 16, 2025	11.29	11.55	11.04	11.37	11.37	-1.30%	399,706
Apr 15, 2025	11.77	11.88	11.46	11.52	11.52	-1.96%	136,638
Apr 14, 2025	12.02	12.11	11.61	11.75	11.75	4.82%	315,129
Apr 11, 2025	11.17	11.39	11.05	11.21	11.21	3.32%	153,993
Apr 10, 2025	11.37	11.38	10.56	10.85	10.85	-7.82%	433,696
Apr 9, 2025	10.46	11.96	10.46	11.77	11.77	12.31%	880,823
Apr 8, 2025	11.34	11.36	10.42	10.48	10.48	-5.16%	445,142
Apr 7, 2025	10.77	11.59	10.66	11.05	11.05	-14.74%	921,508
Apr 4, 2025	12.76	13.10	12.69	12.96	12.96	1.49%	482,575
Apr 3, 2025	12.70	12.87	12.58	12.77	12.77	-6.99%	312,572
Apr 2, 2025	13.34	13.74	13.32	13.73	13.73	0.29%	255,004
Apr 1, 2025	13.45	13.83	13.21	13.69	13.69	4.34%	255,779
Mar 31, 2025	13.07	13.27	12.89	13.12	13.12	-2.24%	360,369
Mar 28, 2025	13.60	13.62	13.35	13.42	13.42	-6.68%	469,145
Mar 27, 2025	14.39	14.52	14.25	14.38	14.38	0.28%	133,662
Mar 26, 2025	14.73	14.75	14.21	14.34	14.34	-3.69%	280,903
Mar 25, 2025	14.86	14.94	14.73	14.89	14.89	-0.73%	179,581
Mar 24, 2025	14.88	15.08	14.85	15.00	15.00	6.04%	245,073
Mar 21, 2025	14.00	14.17	13.89	14.15	14.15	0.04%	240,547
Mar 20, 2025	14.25	14.39	14.00	14.14	14.14	-3.02%	202,862
Mar 19, 2025	14.43	14.85	14.37	14.58	14.58	6.73%	333,612
Mar 18, 2025	13.63	13.68	13.42	13.66	13.66	-2.01%	297,895