ETTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.52	12.74	12.52	12.67	12.67	2.66%	5,194
Apr 16, 2026	12.29	12.34	11.97	12.34	12.34	-0.57%	3,686
Apr 15, 2026	12.17	12.42	12.17	12.42	12.42	2.60%	10,488
Apr 14, 2026	12.29	12.32	12.10	12.10	12.10	2.02%	4,915
Apr 13, 2026	11.54	11.86	11.48	11.86	11.86	0.86%	1,838
Apr 10, 2026	11.59	11.78	11.59	11.76	11.76	1.54%	18,330
Apr 9, 2026	11.33	11.58	11.33	11.58	11.58	0.56%	8,649
Apr 8, 2026	11.69	11.69	11.48	11.52	11.52	4.21%	7,870
Apr 7, 2026	10.86	11.05	10.83	11.05	11.05	-1.47%	1,839
Apr 6, 2026	11.23	11.32	11.18	11.22	11.22	4.18%	1,645
Apr 2, 2026	10.53	10.78	10.48	10.77	10.77	-3.30%	2,054
Apr 1, 2026	11.11	11.17	11.04	11.13	11.13	2.26%	2,403
Mar 31, 2026	10.70	10.98	10.70	10.89	10.89	3.76%	3,472
Mar 30, 2026	10.78	10.79	10.49	10.49	10.49	-1.34%	4,244
Mar 27, 2026	10.60	10.64	10.58	10.64	10.31	-2.77%	3,818
Mar 26, 2026	11.10	11.10	10.89	10.94	10.60	-5.43%	1,401
Mar 25, 2026	11.68	11.68	11.57	11.57	11.21	2.42%	566
Mar 24, 2026	11.51	11.51	11.29	11.29	10.95	-1.92%	2,209
Mar 23, 2026	11.49	11.68	11.35	11.51	11.16	1.20%	18,992
Mar 20, 2026	11.37	11.39	11.30	11.38	11.03	-0.54%	1,633
Mar 19, 2026	11.36	11.45	11.24	11.44	11.09	-1.98%	1,812
Mar 18, 2026	11.97	11.97	11.63	11.67	11.31	-5.78%	4,370
Mar 17, 2026	12.37	12.44	12.34	12.39	12.01	0.19%	11,965
Mar 16, 2026	12.22	12.37	12.13	12.36	11.98	8.82%	5,843
Mar 13, 2026	11.75	11.77	11.35	11.36	11.01	1.74%	4,804
Mar 12, 2026	11.18	11.18	11.12	11.17	10.82	-0.56%	1,286
Mar 11, 2026	11.13	11.23	10.98	11.23	10.88	2.28%	3,107
Mar 10, 2026	10.94	11.17	10.91	10.98	10.64	0.22%	7,410
Mar 9, 2026	10.87	10.96	10.86	10.96	10.62	3.12%	2,192
Mar 6, 2026	10.83	10.83	10.57	10.63	10.30	-5.76%	3,057
Mar 5, 2026	11.42	11.42	11.09	11.27	10.93	-3.14%	3,954
Mar 4, 2026	11.41	11.69	11.41	11.64	11.28	6.32%	19,636
Mar 3, 2026	10.89	11.04	10.73	10.95	10.61	-2.10%	6,305
Mar 2, 2026	10.60	11.30	10.60	11.18	10.84	5.01%	6,896
Feb 27, 2026	10.71	10.78	10.60	10.65	10.32	-3.99%	7,162
Feb 26, 2026	11.27	11.27	10.95	11.09	10.75	-4.32%	4,952
Feb 25, 2026	11.21	11.60	11.21	11.59	10.91	8.69%	4,851
Feb 24, 2026	10.40	10.68	10.40	10.67	10.03	3.92%	8,457
Feb 23, 2026	10.51	10.51	10.20	10.26	9.66	-4.49%	22,033
Feb 20, 2026	10.63	10.80	10.62	10.75	10.11	-4.16%	14,351
Feb 19, 2026	11.05	11.21	11.05	11.21	10.55	0.33%	1,939
Feb 18, 2026	11.30	11.46	11.17	11.17	10.51	-1.99%	9,051
Feb 17, 2026	11.38	11.43	11.22	11.40	10.73	-1.89%	12,213
Feb 13, 2026	11.31	11.71	11.31	11.62	10.93	5.70%	7,345
Feb 12, 2026	11.34	11.35	10.99	10.99	10.34	-1.73%	4,773
Feb 11, 2026	10.99	11.21	10.99	11.19	10.52	-2.30%	3,049
Feb 10, 2026	11.46	11.56	11.41	11.45	10.77	-4.34%	3,528
Feb 9, 2026	11.46	11.97	11.44	11.97	11.26	2.93%	3,374
Feb 6, 2026	11.13	11.77	11.13	11.63	10.94	10.01%	8,623
Feb 5, 2026	11.61	11.61	10.57	10.57	9.94	-12.50%	22,226