ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.53	17.63	17.39	17.56	17.56	-2.50%	955,258
Sep 3, 2026	17.31	18.10	17.30	18.01	18.01	5.32%	883,567
Sep 2, 2026	17.07	17.30	16.96	17.10	17.10	-1.16%	856,888
Sep 1, 2026	17.48	17.57	17.04	17.30	17.30	-2.59%	1,011,432
Aug 31, 2026	17.53	17.80	17.43	17.76	17.76	2.01%	971,176
Aug 28, 2026	17.86	18.07	17.22	17.41	17.41	-2.63%	1,846,598
Aug 27, 2026	17.89	18.13	17.77	17.88	17.88	1.19%	568,095
Aug 26, 2026	17.48	17.76	17.41	17.67	17.67	0.34%	557,295
Aug 25, 2026	17.56	17.78	17.46	17.61	17.61	-0.40%	567,615
Aug 24, 2026	17.94	18.11	17.56	17.68	17.68	2.43%	1,491,351
Aug 21, 2026	17.08	17.39	16.94	17.26	17.26	3.79%	1,474,144
Aug 20, 2026	16.37	16.86	16.14	16.63	16.63	10.57%	2,513,049
Aug 19, 2026	13.85	15.14	13.78	15.04	15.04	10.02%	2,372,065
Aug 18, 2026	13.54	13.74	13.54	13.67	13.67	0.29%	655,432
Aug 17, 2026	13.56	13.69	13.56	13.63	13.63	1.41%	594,245
Aug 14, 2026	13.38	13.50	13.32	13.44	13.44	-0.37%	383,028
Aug 13, 2026	13.48	13.56	13.32	13.49	13.49	0.45%	499,811
Aug 12, 2026	13.63	13.64	13.43	13.43	13.43	-0.15%	513,755
Aug 11, 2026	13.49	13.52	13.25	13.45	13.45	0.22%	565,302
Aug 10, 2026	13.63	13.63	13.35	13.42	13.42	-2.19%	931,768
Aug 7, 2026	13.78	13.83	13.63	13.72	13.72	0.44%	491,676
Aug 6, 2026	13.55	13.72	13.53	13.66	13.66	-0.36%	544,838
Aug 5, 2026	13.37	13.78	13.26	13.71	13.71	2.16%	1,442,067
Aug 4, 2026	13.35	13.46	13.28	13.42	13.42	0.45%	1,148,973
Aug 3, 2026	13.17	13.40	13.14	13.36	13.36	0.15%	668,515
Jul 31, 2026	13.51	13.51	13.21	13.34	13.34	-3.05%	1,143,914
Jul 30, 2026	13.77	13.84	13.68	13.76	13.76	1.93%	761,545
Jul 29, 2026	13.61	13.81	13.46	13.50	13.50	-1.75%	1,312,031
Jul 28, 2026	13.45	13.78	13.27	13.74	13.74	-1.36%	1,310,269
Jul 27, 2026	13.96	14.14	13.72	13.93	13.93	4.66%	1,101,836
Jul 24, 2026	13.35	13.35	13.20	13.31	13.31	-0.75%	1,255,684
Jul 23, 2026	13.58	13.64	13.37	13.41	13.41	-2.61%	901,699
Jul 22, 2026	13.74	13.99	13.74	13.77	13.77	0.07%	1,131,317
Jul 21, 2026	13.85	13.89	13.70	13.76	13.76	1.33%	612,554
Jul 20, 2026	13.37	13.71	13.25	13.58	13.58	2.96%	954,697
Jul 17, 2026	12.98	13.27	12.89	13.19	13.19	-1.64%	631,434
Jul 16, 2026	13.46	13.54	13.33	13.41	13.41	-2.54%	459,724
Jul 15, 2026	13.83	13.89	13.62	13.76	13.76	2.46%	505,649
Jul 14, 2026	13.44	13.50	13.30	13.43	13.43	5.83%	979,457
Jul 13, 2026	12.63	12.76	12.52	12.69	12.69	-1.01%	606,248
Jul 10, 2026	12.85	12.95	12.70	12.82	12.82	2.48%	676,331
Jul 9, 2026	12.45	12.57	12.39	12.51	12.51	0.56%	436,489
Jul 8, 2026	12.41	12.48	12.24	12.44	12.44	-2.81%	1,112,988
Jul 7, 2026	12.65	12.96	12.59	12.80	12.80	-0.23%	754,355
Jul 6, 2026	12.39	12.90	12.36	12.83	12.83	5.42%	1,316,737
Jul 2, 2026	12.01	12.32	12.00	12.17	12.17	5.19%	726,340
Jul 1, 2026	11.26	11.65	11.22	11.57	11.57	2.57%	842,319
Jun 30, 2026	11.15	11.30	11.08	11.28	11.28	-2.84%	547,922
Jun 29, 2026	11.26	11.69	11.13	11.61	11.61	3.20%	985,848
Jun 26, 2026	10.95	11.38	10.93	11.25	11.25	0.99%	546,946