ETTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.02	8.10	8.02	8.04	8.03	-0.62%	6,691
Jun 11, 2026	7.88	8.11	7.86	8.09	8.09	3.53%	2,865
Jun 10, 2026	7.95	7.97	7.78	7.81	7.81	-1.89%	10,600
Jun 9, 2026	7.95	7.96	7.79	7.96	7.96	-1.91%	5,046
Jun 8, 2026	8.08	8.20	8.08	8.12	8.12	8.20%	7,449
Jun 5, 2026	8.02	8.02	7.50	7.50	7.50	-12.71%	14,930
Jun 4, 2026	8.54	8.68	8.50	8.59	8.59	-1.56%	6,840
Jun 3, 2026	9.08	9.08	8.73	8.73	8.73	-6.19%	2,399
Jun 2, 2026	9.67	9.67	9.23	9.31	9.31	-5.05%	15,392
Jun 1, 2026	9.68	9.80	9.56	9.80	9.80	-0.94%	39,924
May 29, 2026	9.79	10.01	9.72	9.89	9.89	0.22%	10,813
May 28, 2026	9.72	9.92	9.62	9.87	9.87	-2.17%	16,509
May 27, 2026	10.44	10.56	10.37	10.41	10.09	-1.04%	37,136
May 26, 2026	10.87	10.87	10.47	10.52	10.20	0.46%	6,202
May 22, 2026	10.84	10.84	10.47	10.47	10.15	-3.87%	13,724
May 21, 2026	10.71	10.89	10.71	10.89	10.56	0.44%	1,655
May 20, 2026	10.81	10.87	10.78	10.84	10.51	1.25%	1,504
May 19, 2026	10.70	10.77	10.67	10.71	10.38	-0.66%	941
May 18, 2026	10.89	10.89	10.62	10.78	10.45	-4.94%	5,226
May 15, 2026	11.44	11.44	11.32	11.34	10.99	-3.39%	12,190
May 14, 2026	11.46	11.82	11.45	11.73	11.38	2.16%	4,887
May 13, 2026	11.63	11.63	11.46	11.49	11.14	-1.44%	5,622
May 12, 2026	11.67	11.67	11.52	11.65	11.30	-2.50%	2,722
May 11, 2026	11.85	11.97	11.80	11.95	11.59	1.12%	13,613
May 8, 2026	11.65	11.84	11.65	11.82	11.46	1.10%	1,124
May 7, 2026	11.88	11.88	11.69	11.69	11.34	-2.44%	4,004
May 6, 2026	12.20	12.20	11.96	11.98	11.62	-1.04%	3,195
May 5, 2026	12.20	12.20	12.08	12.11	11.74	0.90%	8,024
May 4, 2026	11.92	12.10	11.87	12.00	11.64	2.44%	10,405
May 1, 2026	11.70	11.80	11.68	11.72	11.36	2.30%	3,652
Apr 30, 2026	11.44	11.51	11.40	11.45	11.11	1.49%	6,642
Apr 29, 2026	11.52	11.52	11.29	11.29	10.94	-3.45%	661
Apr 28, 2026	11.87	12.05	11.87	12.05	11.33	0.77%	20,663
Apr 27, 2026	12.12	12.18	11.93	11.96	11.25	-1.52%	3,931
Apr 24, 2026	12.18	12.19	12.11	12.14	11.42	0.18%	3,349
Apr 23, 2026	12.14	12.22	11.97	12.12	11.40	-3.49%	5,016
Apr 22, 2026	12.68	12.68	12.53	12.56	11.81	4.93%	4,045
Apr 21, 2026	12.05	12.10	11.97	11.97	11.26	-1.61%	4,513
Apr 20, 2026	12.08	12.18	11.97	12.16	11.44	-4.02%	3,254
Apr 17, 2026	12.52	12.74	12.52	12.67	11.92	2.65%	5,194
Apr 16, 2026	12.29	12.34	11.97	12.34	11.61	-0.57%	3,686
Apr 15, 2026	12.17	12.42	12.17	12.42	11.68	2.61%	10,488
Apr 14, 2026	12.29	12.32	12.10	12.10	11.38	2.02%	4,915
Apr 13, 2026	11.54	11.86	11.48	11.86	11.16	0.86%	1,838
Apr 10, 2026	11.59	11.78	11.59	11.76	11.06	1.53%	18,330
Apr 9, 2026	11.33	11.58	11.33	11.58	10.90	0.56%	8,649
Apr 8, 2026	11.69	11.69	11.48	11.52	10.84	4.21%	7,870
Apr 7, 2026	10.86	11.05	10.83	11.05	10.40	-1.47%	1,839
Apr 6, 2026	11.23	11.32	11.18	11.22	10.55	4.18%	1,645
Apr 2, 2026	10.53	10.78	10.48	10.77	10.13	-3.29%	2,054