Ethero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.47	0.47	0.44	0.45	0.45	1.14%	17,748
Aug 10, 2026	0.47	0.47	0.44	0.44	0.44	-3.61%	11,189
Aug 7, 2026	0.46	0.49	0.45	0.46	0.46	1.44%	24,725
Aug 6, 2026	0.46	0.46	0.44	0.45	0.45	4.65%	6,539
Aug 5, 2026	0.43	0.47	0.43	0.43	0.43	-4.44%	14,370
Aug 4, 2026	0.50	0.50	0.45	0.45	0.45	-3.95%	46,307
Aug 3, 2026	0.47	0.50	0.47	0.47	0.47	0.11%	10,911
Jul 31, 2026	0.52	0.52	0.47	0.47	0.47	-7.14%	41,076
Jul 30, 2026	0.50	0.54	0.50	0.50	0.50	0.80%	9,186
Jul 29, 2026	0.50	0.55	0.50	0.50	0.50	-4.76%	13,952
Jul 28, 2026	0.55	0.56	0.52	0.53	0.53	-2.42%	48,852
Jul 27, 2026	0.50	0.54	0.49	0.54	0.54	14.23%	44,490
Jul 24, 2026	0.47	0.50	0.47	0.47	0.47	0.21%	9,843
Jul 23, 2026	0.49	0.50	0.46	0.47	0.47	2.06%	16,573
Jul 22, 2026	0.50	0.50	0.45	0.46	0.46	-4.16%	13,386
Jul 21, 2026	0.48	0.50	0.47	0.48	0.48	-0.52%	22,589
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