ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.97	14.03	13.70	13.68	-	-5.66%	814,967
Feb 26, 2026	14.83	14.87	14.14	14.50	14.50	-2.42%	2,009,455
Feb 25, 2026	14.13	14.93	14.06	14.86	14.86	11.81%	3,219,607
Feb 24, 2026	12.99	13.36	12.91	13.29	13.29	-0.23%	846,972
Feb 23, 2026	13.71	13.75	13.15	13.32	13.32	-5.60%	1,523,717
Feb 20, 2026	13.87	14.18	13.85	14.11	14.11	1.22%	1,528,192
Feb 19, 2026	13.79	13.97	13.64	13.94	13.94	0.43%	626,950
Feb 18, 2026	14.07	14.38	13.77	13.88	13.88	-2.80%	1,643,569
Feb 17, 2026	14.24	14.42	13.89	14.28	14.28	-2.53%	1,336,723
Feb 13, 2026	14.13	14.83	14.07	14.65	14.65	6.93%	1,720,938
Feb 12, 2026	14.20	14.27	13.57	13.70	13.70	-2.07%	1,106,927
Feb 11, 2026	14.21	14.28	13.61	13.99	13.99	-2.85%	1,810,560
Feb 10, 2026	14.49	14.64	14.24	14.40	14.40	-5.33%	1,436,485
Feb 9, 2026	14.48	15.37	14.40	15.21	15.21	3.47%	2,710,493
Feb 6, 2026	13.97	14.98	13.96	14.70	14.70	10.28%	2,250,822
Feb 5, 2026	14.84	15.05	13.05	13.33	13.33	-14.06%	5,976,433
Feb 4, 2026	15.74	15.91	14.84	15.51	15.51	-5.60%	3,293,834
Feb 3, 2026	16.52	16.72	15.11	16.43	16.43	-1.14%	5,110,625
Feb 2, 2026	16.59	17.16	16.57	16.62	16.62	-13.17%	1,693,520
Jan 30, 2026	19.52	19.74	18.86	19.14	19.14	-4.44%	1,999,867
Jan 29, 2026	20.88	20.92	19.69	20.03	20.03	-7.05%	3,043,283
Jan 28, 2026	21.64	21.73	21.33	21.55	21.55	-0.28%	703,704
Jan 27, 2026	20.93	21.65	20.79	21.61	21.61	4.14%	1,760,378
Jan 26, 2026	20.64	21.11	20.58	20.75	20.75	-1.28%	1,040,337
Jan 23, 2026	21.02	21.59	20.69	21.02	21.02	0.05%	1,770,144
Jan 22, 2026	21.28	21.31	20.79	21.01	21.01	-3.09%	604,441
Jan 21, 2026	21.27	21.95	20.50	21.68	21.68	0.93%	3,045,035
Jan 20, 2026	21.96	22.07	21.31	21.48	21.48	-8.87%	1,357,025
Jan 16, 2026	23.75	23.76	23.28	23.57	23.57	0.17%	876,492
Jan 15, 2026	24.14	24.17	23.45	23.53	23.53	-2.97%	836,746
Jan 14, 2026	23.77	24.39	23.69	24.25	24.25	5.57%	1,476,580
Jan 13, 2026	22.58	23.07	22.42	22.97	22.97	3.47%	996,585
Jan 12, 2026	21.99	22.52	21.99	22.20	22.20	1.00%	1,020,874
Jan 9, 2026	22.16	22.50	21.87	21.98	21.98	-1.12%	688,727
Jan 8, 2026	22.01	22.46	21.83	22.23	22.23	-0.98%	1,042,366
Jan 7, 2026	22.84	22.93	22.36	22.45	22.45	-3.32%	960,656
Jan 6, 2026	23.67	23.69	22.80	23.22	23.22	-0.04%	2,795,343
Jan 5, 2026	22.60	23.39	22.44	23.23	23.23	3.98%	1,963,877
Jan 2, 2026	21.73	22.57	21.62	22.34	22.34	5.03%	2,517,338
Dec 31, 2025	21.51	21.55	21.17	21.27	21.27	0.47%	919,045
Dec 30, 2025	21.24	21.52	21.08	21.17	21.17	1.10%	1,259,676
Dec 29, 2025	20.97	21.22	20.85	20.94	20.94	-0.24%	586,814
Dec 26, 2025	21.30	21.34	20.72	20.99	20.99	-0.19%	797,011
Dec 24, 2025	20.94	21.14	20.67	21.03	21.03	-1.04%	865,044
Dec 23, 2025	21.10	21.39	20.77	21.25	21.25	-0.28%	905,205
Dec 22, 2025	21.92	22.01	21.22	21.31	21.31	-0.70%	1,113,157
Dec 19, 2025	21.20	21.62	21.04	21.46	21.46	7.79%	1,115,406
Dec 18, 2025	21.19	21.46	19.88	19.91	19.91	-1.44%	3,171,670
Dec 17, 2025	21.04	21.69	19.98	20.20	20.20	-4.36%	2,012,081
Dec 16, 2025	21.01	21.31	20.85	21.12	21.12	0.72%	1,084,153