Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	9,322
Mar 2, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	4,443
Feb 27, 2026	0.54	0.57	0.52	0.57	0.57	7.55%	117,394
Feb 26, 2026	0.52	0.54	0.52	0.53	0.53	2.91%	35,087
Feb 25, 2026	0.53	0.53	0.51	0.52	0.52	-8.04%	111,224
Feb 24, 2026	0.55	0.56	0.51	0.56	0.56	8.74%	563,059
Feb 23, 2026	0.56	0.56	0.52	0.52	0.52	-7.21%	219,671
Feb 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	6,500
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	2,406
Feb 17, 2026	0.56	0.58	0.55	0.57	0.57	0.88%	47,216
Feb 16, 2026	0.59	0.59	0.57	0.57	0.57	0.89%	2,895
Feb 13, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	16,304
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	114
Feb 11, 2026	0.54	0.60	0.54	0.60	0.60	8.18%	40,387
Feb 10, 2026	0.55	0.55	0.53	0.55	0.55	1.38%	390,183
Feb 9, 2026	0.55	0.55	0.53	0.54	0.54	1.40%	201,802
Feb 6, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	248,480
Feb 5, 2026	0.55	0.57	0.53	0.54	0.54	1.89%	147,911
Feb 4, 2026	0.56	0.56	0.53	0.53	0.53	-7.83%	186,271
Feb 3, 2026	0.55	0.58	0.53	0.58	0.58	9.52%	288,608
Feb 2, 2026	0.54	0.55	0.52	0.53	0.53	-7.08%	326,883
Jan 30, 2026	0.59	0.60	0.56	0.57	0.57	6.60%	249,984
Jan 29, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	296,002
Jan 28, 2026	0.58	0.58	0.55	0.56	0.56	-2.63%	123,754
Jan 27, 2026	0.56	0.58	0.56	0.57	0.57	-	33,932
Jan 23, 2026	0.58	0.58	0.54	0.57	0.57	1.79%	184,439
Jan 22, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	9,930
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	16,252
Jan 20, 2026	0.58	0.59	0.58	0.58	0.58	-3.33%	1,100
Jan 19, 2026	0.60	0.62	0.58	0.60	0.60	0.84%	78,093
Jan 16, 2026	0.60	0.61	0.60	0.60	0.60	-	75,347
Jan 15, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	33,448
Jan 14, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	30,154
Jan 13, 2026	0.59	0.60	0.56	0.57	0.57	-2.56%	100,988
Jan 12, 2026	0.61	0.61	0.58	0.59	0.59	-4.88%	17,351
Jan 9, 2026	0.57	0.65	0.57	0.62	0.62	8.85%	319,424
Jan 7, 2026	0.54	0.57	0.54	0.57	0.57	2.26%	37,971
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.38%	6,689
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	1,078
Jan 2, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	33,131
Dec 31, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	6,156
Dec 30, 2025	0.56	0.56	0.55	0.56	0.56	-	12,404
Dec 29, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	5,778
Dec 24, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	6,000
Dec 23, 2025	0.56	0.59	0.55	0.56	0.56	-2.63%	24,005
Dec 22, 2025	0.57	0.57	0.55	0.57	0.57	-0.87%	8,694
Dec 19, 2025	0.55	0.58	0.55	0.58	0.58	4.55%	10,709
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	10,000
Dec 17, 2025	0.55	0.58	0.54	0.58	0.58	3.60%	8,960
Dec 15, 2025	0.57	0.57	0.55	0.56	0.56	-4.31%	105,121