Ethero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.50	0.50	0.48	0.48	0.48	-3.98%	16,012
Jul 17, 2026	0.51	0.55	0.50	0.50	0.50	-	15,196
Jul 16, 2026	0.52	0.57	0.50	0.50	0.50	-	23,112
Jul 15, 2026	0.53	0.57	0.50	0.50	0.50	-3.64%	9,480
Jul 14, 2026	0.56	0.56	0.52	0.52	0.52	-7.61%	13,840
Jul 13, 2026	0.57	0.58	0.56	0.57	0.57	-1.57%	7,818
Jul 10, 2026	0.62	0.62	0.57	0.57	0.57	-4.01%	17,017
Jul 9, 2026	0.57	0.63	0.57	0.60	0.60	-4.93%	18,734
Jul 8, 2026	0.62	0.63	0.56	0.63	0.63	-0.63%	42,463
Jul 7, 2026	0.62	0.66	0.62	0.63	0.63	1.93%	18,075
Jul 6, 2026	0.67	0.67	0.62	0.62	0.62	-1.58%	13,126
Jul 3, 2026	0.67	0.67	0.62	0.63	0.63	2.94%	13,445
Jul 2, 2026	0.67	0.67	0.61	0.61	0.61	0.49%	12,701
Jul 1, 2026	0.60	0.66	0.60	0.61	0.61	-	20,450
Jun 30, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	8,398
Jun 29, 2026	0.67	0.67	0.62	0.62	0.62	-	8,012
Jun 26, 2026	0.62	0.64	0.60	0.62	0.62	0.81%	12,186
Jun 25, 2026	0.64	0.67	0.62	0.62	0.62	-3.91%	15,941
Jun 24, 2026	0.67	0.70	0.64	0.64	0.64	-5.88%	20,293
Jun 23, 2026	0.69	0.68	0.68	0.68	0.68	7.94%	-
Jun 22, 2026	0.70	0.71	0.63	0.63	0.63	-11.02%	17,370
Jun 19, 2026	0.65	0.71	0.65	0.71	0.71	6.47%	15,252
Jun 18, 2026	0.61	0.67	0.61	0.67	0.67	9.92%	19,623
Jun 17, 2026	0.66	0.66	0.60	0.61	0.61	-13.57%	28,482
Jun 16, 2026	0.78	0.80	0.70	0.70	0.70	-10.26%	23,954
Jun 15, 2026	0.65	0.78	0.65	0.78	0.78	20.00%	19,832
Jun 12, 2026	0.70	0.70	0.65	0.65	0.65	-	9,570
Jun 11, 2026	0.67	0.70	0.65	0.65	0.65	-2.99%	6,353
Jun 10, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	9,511
Jun 9, 2026	0.70	0.73	0.70	0.71	0.71	2.90%	3,693
Jun 8, 2026	0.71	0.71	0.69	0.69	0.69	-	16,495
Jun 5, 2026	0.69	0.72	0.69	0.69	0.69	-	12,159
Jun 4, 2026	0.69	0.72	0.69	0.69	0.69	-	12,817
Jun 3, 2026	0.74	0.74	0.69	0.69	0.69	-4.17%	11,468
Jun 2, 2026	0.71	0.72	0.72	0.72	0.72	2.71%	-
Jun 1, 2026	0.78	0.70	0.70	0.70	0.70	-5.53%	-
May 29, 2026	0.80	0.80	0.73	0.74	0.74	1.64%	31,750
May 28, 2026	0.80	0.80	0.73	0.73	0.73	-4.07%	9,223
May 27, 2026	0.80	0.84	0.76	0.76	0.76	-4.88%	7,269
May 26, 2026	0.80	0.88	0.80	0.80	0.80	3.90%	24,950
May 25, 2026	0.84	0.85	0.76	0.77	0.77	-8.88%	36,046
May 22, 2026	0.86	0.94	0.83	0.85	0.85	-1.29%	20,787
May 21, 2026	0.94	0.94	0.85	0.86	0.86	0.35%	5,845
May 20, 2026	0.93	0.93	0.85	0.85	0.85	-6.26%	9,128
May 19, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	6,843
May 18, 2026	0.94	0.96	0.94	0.94	0.94	-	2,629
May 15, 2026	0.94	0.96	0.94	0.94	0.94	-	1,787
May 14, 2026	0.94	0.94	0.94	0.94	0.94	-	642
May 13, 2026	0.95	0.96	0.94	0.94	0.94	-	7,261
May 12, 2026	0.94	0.99	0.94	0.94	0.94	-	6,808