Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	18,657
Jun 4, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	12,000
Jun 3, 2026	0.50	0.53	0.48	0.53	0.53	6.00%	68,848
Jun 2, 2026	0.49	0.50	0.49	0.50	0.50	-0.99%	10,757
Jun 1, 2026	0.52	0.54	0.51	0.51	0.51	-0.98%	12,814
May 29, 2026	0.52	0.52	0.51	0.51	0.51	0.99%	14,478
May 28, 2026	0.51	0.52	0.51	0.51	0.51	-	28,109
May 26, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	28,802
May 25, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	12,000
May 21, 2026	0.55	0.55	0.53	0.53	0.53	-5.41%	56,550
May 19, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	37,084
May 18, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	14,978
May 15, 2026	0.57	0.57	0.55	0.55	0.55	1.85%	43,203
May 14, 2026	0.53	0.55	0.53	0.54	0.54	-	10,289
May 13, 2026	0.54	0.55	0.54	0.54	0.54	-	9,631
May 12, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	28,362
May 11, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	43,638
May 8, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	19,121
May 7, 2026	0.60	0.60	0.53	0.54	0.54	-10.00%	280,032
May 6, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	12,189
May 4, 2026	0.62	0.62	0.59	0.59	0.59	-2.48%	16,239
May 1, 2026	0.63	0.64	0.60	0.61	0.61	-3.20%	96,646
Apr 30, 2026	0.63	0.63	0.62	0.63	0.63	1.63%	18,844
Apr 29, 2026	0.62	0.62	0.60	0.62	0.62	-	54,089
Apr 28, 2026	0.63	0.63	0.61	0.62	0.62	5.13%	35,928
Apr 24, 2026	0.61	0.61	0.59	0.59	0.59	-4.10%	73,879
Apr 23, 2026	0.63	0.63	0.61	0.61	0.61	-	44,768
Apr 22, 2026	0.61	0.61	0.61	0.61	0.61	-	5,189
Apr 21, 2026	0.62	0.62	0.61	0.61	0.61	-2.40%	29,035
Apr 20, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	13,807
Apr 17, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	108,677
Apr 16, 2026	0.62	0.63	0.61	0.62	0.62	-	40,629
Apr 15, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	26,670
Apr 14, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	167,570
Apr 13, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	45,302
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	-	20,397
Apr 9, 2026	0.64	0.65	0.63	0.64	0.64	-	49,611
Apr 8, 2026	0.64	0.65	0.63	0.64	0.64	3.23%	107,603
Apr 7, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	116,408
Apr 2, 2026	0.62	0.68	0.62	0.65	0.65	4.84%	367,436
Apr 1, 2026	0.60	0.62	0.60	0.62	0.62	5.98%	132,868
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	24,628
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	29,971
Mar 27, 2026	0.59	0.59	0.57	0.59	0.59	-1.68%	43,282
Mar 26, 2026	0.60	0.62	0.56	0.60	0.60	4.39%	195,220
Mar 25, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	6,402
Mar 24, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	24,898
Mar 23, 2026	0.56	0.57	0.49	0.54	0.54	-4.46%	73,358
Mar 20, 2026	0.57	0.59	0.56	0.56	0.56	-0.88%	24,399
Mar 19, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	58,122