ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	20.05	21.38	19.94	21.30	21.30	8.56%	1,837,688
Nov 21, 2025	19.50	20.10	19.16	19.62	19.62	-3.30%	2,919,565
Nov 20, 2025	21.58	21.62	19.96	20.29	20.29	-3.75%	2,573,315
Nov 19, 2025	21.66	22.24	20.55	21.08	21.08	-5.72%	2,120,048
Nov 18, 2025	21.87	22.71	21.71	22.36	22.36	3.90%	1,492,995
Nov 17, 2025	22.34	22.98	21.17	21.52	21.52	-4.19%	2,531,116
Nov 14, 2025	22.41	23.31	22.24	22.46	22.46	-1.06%	1,794,042
Nov 13, 2025	24.58	24.89	22.57	22.70	22.70	-7.20%	2,226,340
Nov 12, 2025	25.57	25.60	24.15	24.46	24.46	-0.69%	1,816,080
Nov 11, 2025	25.31	25.31	24.55	24.63	24.63	-3.71%	1,459,939
Nov 10, 2025	25.81	25.83	25.11	25.58	25.58	3.02%	1,347,718
Nov 7, 2025	23.15	24.87	22.87	24.83	24.83	4.90%	1,567,197
Nov 6, 2025	24.10	24.11	23.24	23.67	23.67	-4.29%	997,969
Nov 5, 2025	23.94	24.94	23.77	24.73	24.73	7.66%	1,070,378
Nov 4, 2025	25.04	25.68	22.40	22.97	22.97	-10.55%	2,711,983
Nov 3, 2025	26.67	26.91	25.51	25.68	25.68	-7.66%	1,695,427
Oct 31, 2025	27.62	27.95	27.26	27.81	27.81	5.34%	1,777,271
Oct 30, 2025	27.37	27.37	26.33	26.40	26.40	-5.65%	1,802,594
Oct 29, 2025	28.85	28.87	27.52	27.98	27.98	-3.32%	1,652,296
Oct 28, 2025	29.69	29.92	28.85	28.94	28.94	-3.82%	706,577
Oct 27, 2025	29.83	30.34	29.56	30.09	30.09	6.89%	748,831
Oct 24, 2025	28.42	28.46	27.70	28.15	28.15	1.85%	705,228
Oct 23, 2025	27.56	28.16	27.27	27.64	27.64	1.39%	789,666
Oct 22, 2025	27.58	27.77	27.08	27.26	27.26	-4.92%	1,853,407
Oct 21, 2025	27.86	29.47	27.62	28.67	28.67	0.42%	1,951,806
Oct 20, 2025	28.83	29.02	28.13	28.55	28.55	4.12%	1,472,389
Oct 17, 2025	27.04	27.56	26.60	27.42	27.42	-0.98%	1,563,491
Oct 16, 2025	28.98	29.16	27.59	27.69	27.69	-3.08%	2,152,634