ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.97	14.95	13.96	14.55	-	9.15%	1,387,576
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
Dec 15, 2025	22.40	22.53	20.73	20.97	20.97	-4.98%	2,211,314
Dec 12, 2025	23.12	23.27	21.83	22.07	22.07	-4.38%	2,131,998
Dec 11, 2025	22.83	23.17	22.53	23.08	23.08	-3.99%	1,000,574
Dec 10, 2025	23.85	24.71	23.67	24.04	24.04	0.88%	1,556,873
Dec 9, 2025	22.30	24.34	22.22	23.83	23.83	5.96%	1,456,778
Dec 8, 2025	22.52	22.76	22.05	22.49	22.49	3.88%	1,077,244
Dec 5, 2025	22.22	22.62	21.38	21.65	21.65	-3.78%	960,731
Dec 4, 2025	22.85	23.11	21.98	22.50	22.50	0.18%	1,391,719
Dec 3, 2025	22.03	22.61	21.89	22.46	22.46	5.30%	1,207,440
Dec 2, 2025	20.49	21.73	20.45	21.33	21.33	7.95%	1,213,634
Dec 1, 2025	20.21	20.29	19.48	19.76	19.76	-9.19%	2,118,881
Nov 28, 2025	22.18	22.20	21.57	21.76	21.76	0.32%	1,227,524
Nov 26, 2025	21.03	21.82	20.80	21.69	21.69	3.29%	1,121,580
Nov 25, 2025	20.88	21.19	20.45	21.00	21.00	-1.41%	1,715,172