Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.55	0.59	0.54	0.59	0.59	-2.50%	24,524
Oct 7, 2026	0.60	0.60	0.60	0.60	0.60	-	24,737
Oct 6, 2026	0.61	0.61	0.60	0.60	0.60	-	8,102
Oct 5, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	34,297
Oct 2, 2026	0.62	0.65	0.62	0.63	0.63	1.61%	77,491
Oct 1, 2026	0.64	0.65	0.62	0.62	0.62	-2.36%	28,716
Sep 30, 2026	0.63	0.65	0.62	0.64	0.64	1.60%	90,015
Sep 29, 2026	0.61	0.63	0.61	0.63	0.63	7.76%	14,652
Sep 28, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	6,750
Sep 24, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	10,000
Sep 23, 2026	0.58	0.62	0.58	0.58	0.58	0.88%	52,968
Sep 22, 2026	0.52	0.59	0.52	0.57	0.57	1.79%	139,358
Sep 21, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	5,110
Sep 18, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	28,607
Sep 17, 2026	0.51	0.51	0.51	0.51	0.51	0.49%	37,812
Sep 16, 2026	0.53	0.53	0.50	0.51	0.51	0.50%	44,581
Sep 15, 2026	0.54	0.54	0.51	0.51	0.51	-8.18%	82,583
Sep 14, 2026	0.55	0.55	0.53	0.55	0.55	2.80%	28,476
Sep 11, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	7,995
Sep 10, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	25,439
Sep 9, 2026	0.58	0.58	0.55	0.55	0.55	-0.91%	27,101
Sep 8, 2026	0.58	0.58	0.55	0.55	0.55	-0.90%	9,023
Sep 7, 2026	0.57	0.58	0.56	0.56	0.56	-9.02%	7,811
Sep 4, 2026	0.59	0.61	0.59	0.61	0.61	4.27%	10,287
Sep 3, 2026	0.62	0.62	0.59	0.59	0.59	-5.65%	2,407
Sep 1, 2026	0.58	0.62	0.57	0.62	0.62	8.77%	8,555
Aug 31, 2026	0.60	0.61	0.57	0.57	0.57	-7.32%	225,031
Aug 28, 2026	0.62	0.62	0.61	0.62	0.62	0.82%	43,499
Aug 27, 2026	0.56	0.62	0.56	0.61	0.61	9.91%	52,268
Aug 26, 2026	0.54	0.56	0.52	0.56	0.56	3.74%	57,326
Aug 25, 2026	0.52	0.54	0.52	0.54	0.54	0.94%	58,608
Aug 24, 2026	0.52	0.53	0.52	0.53	0.53	-	32,036
Aug 20, 2026	0.52	0.54	0.50	0.53	0.53	6.00%	85,246
Aug 19, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	23,297
Aug 18, 2026	0.52	0.54	0.52	0.54	0.54	5.88%	5,119
Aug 17, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	50,767
Aug 14, 2026	0.53	0.54	0.53	0.54	0.54	-	5,438
Aug 13, 2026	0.55	0.55	0.52	0.54	0.54	-	21,202
Aug 12, 2026	0.54	0.55	0.51	0.54	0.54	5.88%	79,774
Aug 11, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	27,716
Aug 10, 2026	0.51	0.54	0.51	0.54	0.54	1.89%	9,353
Aug 7, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	168,495
Aug 5, 2026	0.51	0.54	0.50	0.50	0.50	-0.99%	41,971
Aug 4, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	11,154
Aug 3, 2026	0.51	0.52	0.51	0.51	0.51	-	76,896
Jul 30, 2026	0.53	0.53	0.51	0.51	0.51	-	249,618
Jul 29, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	10,076
Jul 28, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	20,741
Jul 27, 2026	0.54	0.54	0.54	0.54	0.54	2.88%	5,769
Jul 24, 2026	0.52	0.52	0.52	0.52	0.52	-	17,067