Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.43	0.43	0.39	0.43	0.43	-2.71%	139,307
Sep 11, 2025	0.44	0.44	0.44	0.44	0.44	-4.95%	14,667
Sep 10, 2025	0.45	0.47	0.44	0.47	0.47	-	7,927
Sep 9, 2025	0.47	0.47	0.43	0.47	0.47	2.20%	31,707
Sep 8, 2025	0.47	0.47	0.42	0.46	0.46	-1.09%	298,646
Sep 5, 2025	0.48	0.48	0.46	0.46	0.46	-9.80%	81,492
Sep 4, 2025	0.50	0.51	0.47	0.51	0.51	-4.67%	38,640
Sep 3, 2025	0.53	0.54	0.47	0.54	0.54	1.90%	42,256
Sep 2, 2025	0.51	0.53	0.49	0.53	0.53	0.96%	28,641
Sep 1, 2025	0.51	0.52	0.50	0.52	0.52	-0.38%	70,409
Aug 29, 2025	0.51	0.53	0.51	0.52	0.52	-3.33%	3,572
Aug 28, 2025	0.52	0.54	0.51	0.54	0.54	5.88%	5,246
Aug 27, 2025	0.50	0.53	0.50	0.51	0.51	3.03%	65,314
Aug 26, 2025	0.52	0.52	0.50	0.50	0.50	-8.33%	20,230
Aug 25, 2025	0.57	0.57	0.50	0.54	0.54	-4.42%	177,856
Aug 22, 2025	0.53	0.57	0.53	0.57	0.57	0.89%	51,696
Aug 21, 2025	0.57	0.58	0.55	0.56	0.56	-1.75%	48,813
Aug 20, 2025	0.49	0.65	0.49	0.57	0.57	21.28%	548,177
Aug 19, 2025	0.44	0.49	0.44	0.47	0.47	4.44%	41,929
Aug 18, 2025	0.49	0.49	0.45	0.45	0.45	-5.26%	121,211
Aug 17, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	11,010
Aug 15, 2025	0.51	0.51	0.48	0.49	0.49	-2.97%	64,866
Aug 14, 2025	0.49	0.51	0.48	0.51	0.51	5.21%	47,276
Aug 13, 2025	0.49	0.49	0.48	0.48	0.48	-3.03%	31,816
Aug 12, 2025	0.50	0.50	0.47	0.50	0.50	-2.94%	185,100
Aug 11, 2025	0.52	0.55	0.48	0.51	0.51	7.37%	1,105,062
Aug 8, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Aug 7, 2025	0.47	0.49	0.47	0.48	0.48	3.26%	96,335
Aug 6, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	60,053
Aug 5, 2025	0.43	0.44	0.41	0.44	0.44	-2.22%	101,935
Aug 4, 2025	0.45	0.45	0.45	0.45	0.45	-	-
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