Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	-	69
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	5,549
Jul 30, 2025	0.44	0.45	0.44	0.45	0.45	-	19,689
Jul 29, 2025	0.46	0.46	0.42	0.45	0.45	-2.20%	73,704
Jul 28, 2025	0.43	0.46	0.43	0.46	0.46	-5.21%	78,280
Jul 25, 2025	0.44	0.48	0.41	0.48	0.48	1.05%	87,199
Jul 24, 2025	0.47	0.48	0.41	0.48	0.48	-1.04%	302,051
Jul 23, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	33,445
Jul 22, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	14,272
Jul 21, 2025	0.42	0.46	0.41	0.46	0.46	7.06%	32,856
Jul 18, 2025	0.47	0.48	0.43	0.43	0.43	-11.46%	55,285
Jul 17, 2025	0.46	0.48	0.46	0.48	0.48	-	100,490
Jul 16, 2025	0.42	0.48	0.42	0.48	0.48	21.52%	63,485
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-	113
Jul 14, 2025	0.40	0.40	0.37	0.40	0.40	-1.25%	81,492
Jul 11, 2025	0.39	0.40	0.38	0.40	0.40	-	52,521
Jul 10, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	79,846
Jul 9, 2025	0.43	0.43	0.42	0.42	0.42	-10.64%	25,581
Jul 8, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	21
Jul 7, 2025	0.49	0.49	0.46	0.48	0.48	1.05%	40,037
Jul 4, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	17,618
Jul 3, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	586
Jul 2, 2025	0.49	0.49	0.49	0.49	0.49	-	1,862
Jul 1, 2025	0.49	0.49	0.49	0.49	0.49	-	73,403
Jun 30, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	45,001
Jun 27, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	30,000
Jun 26, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	3,237
Jun 25, 2025	0.47	0.50	0.47	0.50	0.50	5.32%	88,960
Jun 24, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	140,095
Jun 23, 2025	0.45	0.45	0.41	0.45	0.45	-	66,168
Jun 20, 2025	0.46	0.46	0.43	0.45	0.45	-1.11%	71,484
Jun 19, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	86,130
Jun 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 17, 2025	0.42	0.44	0.42	0.42	0.42	-1.18%	57,305
Jun 16, 2025	0.46	0.46	0.43	0.43	0.43	-7.61%	53,318
Jun 13, 2025	0.45	0.48	0.45	0.46	0.46	9.52%	319,622
Jun 12, 2025	0.39	0.42	0.39	0.42	0.42	12.00%	366,027
Jun 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	17,275
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	9,521
Jun 6, 2025	0.44	0.44	0.38	0.38	0.38	-13.64%	52,533
Jun 5, 2025	0.44	0.44	0.44	0.44	0.44	-	1
Jun 4, 2025	0.44	0.44	0.44	0.44	0.44	-	22,463
Jun 3, 2025	0.44	0.44	0.44	0.44	0.44	-	445
Jun 2, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 30, 2025	0.45	0.45	0.44	0.44	0.44	-	29,005
May 29, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	6,881
May 28, 2025	0.48	0.48	0.44	0.44	0.44	-9.37%	9,192
May 27, 2025	0.47	0.49	0.46	0.48	0.48	7.87%	77,338
May 26, 2025	0.45	0.47	0.45	0.45	0.45	-	32,249
May 23, 2025	0.40	0.45	0.40	0.45	0.45	11.25%	187,710