ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	13.62	13.99	13.54	13.94	13.94	0.58%	139,652
Mar 14, 2025	13.60	13.93	13.50	13.86	13.86	4.45%	327,646
Mar 13, 2025	13.60	13.60	13.05	13.27	13.27	-1.41%	266,215
Mar 12, 2025	13.67	13.71	13.13	13.46	13.46	-3.86%	427,320
Mar 11, 2025	13.78	14.06	13.25	14.00	14.00	4.48%	222,459
Mar 10, 2025	15.14	15.17	13.00	13.40	13.40	-13.44%	600,184
Mar 7, 2025	15.68	16.19	15.38	15.48	15.48	-1.78%	279,900
Mar 6, 2025	16.12	16.30	15.62	15.76	15.76	-1.62%	260,472
Mar 5, 2025	15.77	16.04	15.52	16.02	16.02	4.43%	219,535
Mar 4, 2025	14.81	15.73	14.32	15.34	15.34	0.39%	811,726
Mar 3, 2025	16.96	16.98	15.05	15.28	15.28	-3.96%	437,400
Feb 28, 2025	15.52	16.16	15.34	15.91	15.91	-1.49%	515,536
Feb 27, 2025	16.81	16.84	16.05	16.15	16.15	-3.47%	155,942
Feb 26, 2025	17.05	17.58	16.16	16.73	16.73	-6.38%	468,703
Feb 25, 2025	17.31	18.00	16.90	17.87	17.87	-5.70%	597,997
Feb 24, 2025	19.16	19.28	18.82	18.95	18.95	0.48%	253,147