ETTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.60	10.64	10.58	10.64	10.63	-2.77%	3,818
Mar 26, 2026	11.10	11.10	10.89	10.94	10.94	-5.43%	1,401
Mar 25, 2026	11.68	11.68	11.57	11.57	11.57	2.42%	566
Mar 24, 2026	11.51	11.51	11.29	11.29	11.29	-1.92%	2,209
Mar 23, 2026	11.49	11.68	11.35	11.51	11.51	1.20%	18,992
Mar 20, 2026	11.37	11.39	11.30	11.38	11.38	-0.54%	1,633
Mar 19, 2026	11.36	11.45	11.24	11.44	11.44	-1.98%	1,812
Mar 18, 2026	11.97	11.97	11.63	11.67	11.67	-5.78%	4,370
Mar 17, 2026	12.37	12.44	12.34	12.39	12.39	0.19%	11,965
Mar 16, 2026	12.22	12.37	12.13	12.36	12.36	8.82%	5,843
Mar 13, 2026	11.75	11.77	11.35	11.36	11.36	1.74%	4,804
Mar 12, 2026	11.18	11.18	11.12	11.17	11.17	-0.56%	1,286
Mar 11, 2026	11.13	11.23	10.98	11.23	11.23	2.28%	3,107
Mar 10, 2026	10.94	11.17	10.91	10.98	10.98	0.22%	7,410
Mar 9, 2026	10.87	10.96	10.86	10.96	10.96	3.12%	2,192
Mar 6, 2026	10.83	10.83	10.57	10.63	10.63	-5.76%	3,057
Mar 5, 2026	11.42	11.42	11.09	11.27	11.27	-3.14%	3,954
Mar 4, 2026	11.41	11.69	11.41	11.64	11.64	6.32%	19,636
Mar 3, 2026	10.89	11.04	10.73	10.95	10.95	-2.10%	6,305
Mar 2, 2026	10.60	11.30	10.60	11.18	11.18	5.01%	6,896
Feb 27, 2026	10.71	10.78	10.60	10.65	10.65	-3.99%	7,162
Feb 26, 2026	11.27	11.27	10.95	11.09	11.09	-4.32%	4,952
Feb 25, 2026	11.21	11.60	11.21	11.59	11.25	8.69%	4,851
Feb 24, 2026	10.40	10.68	10.40	10.67	10.35	3.92%	8,457
Feb 23, 2026	10.51	10.51	10.20	10.26	9.96	-4.49%	22,033
Feb 20, 2026	10.63	10.80	10.62	10.75	10.43	-4.16%	14,351
Feb 19, 2026	11.05	11.21	11.05	11.21	10.88	0.33%	1,939
Feb 18, 2026	11.30	11.46	11.17	11.17	10.85	-1.99%	9,051
Feb 17, 2026	11.38	11.43	11.22	11.40	11.07	-1.89%	12,213
Feb 13, 2026	11.31	11.71	11.31	11.62	11.28	5.70%	7,345
Feb 12, 2026	11.34	11.35	10.99	10.99	10.67	-1.73%	4,773
Feb 11, 2026	10.99	11.21	10.99	11.19	10.86	-2.30%	3,049
Feb 10, 2026	11.46	11.56	11.41	11.45	11.11	-4.34%	3,528
Feb 9, 2026	11.46	11.97	11.44	11.97	11.62	2.93%	3,374
Feb 6, 2026	11.13	11.77	11.13	11.63	11.29	10.01%	8,623
Feb 5, 2026	11.61	11.61	10.57	10.57	10.26	-12.50%	22,226
Feb 4, 2026	12.23	12.24	11.89	12.08	11.73	-4.83%	9,420
Feb 3, 2026	12.66	12.72	12.12	12.69	12.32	-0.78%	12,981
Feb 2, 2026	12.84	13.17	12.79	12.79	12.42	-11.83%	17,324
Jan 30, 2026	14.82	14.89	14.46	14.51	14.09	-3.73%	18,184
Jan 29, 2026	15.68	15.68	15.04	15.07	14.63	-9.01%	9,780
Jan 28, 2026	16.45	16.57	16.45	16.57	15.60	-0.30%	6,884
Jan 27, 2026	16.06	16.62	16.06	16.62	15.65	3.87%	3,516
Jan 26, 2026	15.91	16.20	15.87	16.00	15.07	-1.24%	9,164
Jan 23, 2026	16.06	16.50	16.06	16.20	15.26	0.09%	2,160
Jan 22, 2026	16.34	16.35	16.15	16.18	15.24	-2.32%	7,785
Jan 21, 2026	16.32	16.67	15.91	16.57	15.61	1.01%	3,562
Jan 20, 2026	16.78	16.78	16.34	16.40	15.45	-8.12%	10,478
Jan 16, 2026	17.81	17.85	17.63	17.85	16.81	0.75%	3,381
Jan 15, 2026	18.07	18.07	17.72	17.72	16.69	-1.99%	3,521