ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.22	22.62	21.38	21.65	21.65	-3.78%	960,706
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%	1,213,557
Dec 1, 2025	20.21	20.29	19.48	19.76	19.76	-9.19%	2,118,324
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%	1,119,463
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%	2,919,071
Nov 20, 2025	21.58	21.62	19.96	20.29	20.29	-3.75%	2,573,295
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
Oct 15, 2025	29.25	29.44	28.17	28.57	28.57	-2.99%	1,686,251
Oct 14, 2025	28.30	29.83	27.95	29.45	29.45	-3.47%	4,102,283
Oct 13, 2025	29.39	30.63	29.26	30.51	30.51	6.57%	2,581,842
Oct 10, 2025	31.30	31.48	28.30	28.63	28.63	-7.82%	3,773,419
Oct 9, 2025	31.54	31.54	30.58	31.06	31.06	-4.02%	1,618,630
Oct 8, 2025	32.09	32.65	31.80	32.36	32.36	0.84%	1,692,134
Oct 7, 2025	34.09	34.11	31.88	32.09	32.09	-5.31%	2,863,002
Oct 6, 2025	32.94	33.94	32.84	33.89	33.89	4.50%	1,605,321
Oct 3, 2025	32.25	32.94	31.83	32.43	32.43	0.56%	2,084,392
Oct 2, 2025	31.51	32.41	31.13	32.25	32.25	3.80%	1,870,144
Oct 1, 2025	30.81	31.18	30.71	31.07	31.07	4.19%	1,669,039
Sep 30, 2025	29.87	29.94	29.33	29.82	29.82	-0.83%	870,445
Sep 29, 2025	29.49	30.17	29.44	30.07	30.07	4.08%	1,179,807
Sep 26, 2025	28.07	29.19	28.02	28.89	28.89	2.92%	1,724,798