Ethero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.68	0.70	0.66	0.66	0.66	0.61%	26,570
Oct 8, 2026	0.67	0.69	0.63	0.66	0.66	-	25,709
Oct 7, 2026	0.74	0.74	0.66	0.66	0.66	-11.29%	83,109
Oct 6, 2026	0.76	0.79	0.74	0.74	0.74	-2.62%	46,503
Oct 5, 2026	0.79	0.80	0.75	0.76	0.76	1.73%	45,922
Oct 2, 2026	0.77	0.80	0.75	0.75	0.75	0.13%	52,400
Oct 1, 2026	0.78	0.79	0.73	0.75	0.75	-	33,108
Sep 30, 2026	0.76	0.82	0.74	0.75	0.75	2.18%	74,692
Sep 29, 2026	0.78	0.81	0.73	0.73	0.73	-0.14%	106,493
Sep 28, 2026	0.74	0.80	0.74	0.74	0.74	0.14%	32,425
Sep 25, 2026	0.73	0.79	0.68	0.73	0.73	4.56%	119,552
Sep 24, 2026	0.80	0.80	0.68	0.70	0.70	-6.40%	195,334
Sep 23, 2026	0.90	0.99	0.75	0.75	0.75	-18.48%	143,083
Sep 22, 2026	0.80	1.05	0.78	0.92	0.92	8.24%	235,763
Sep 21, 2026	0.63	0.85	0.62	0.85	0.85	37.32%	281,752
Sep 18, 2026	0.59	0.62	0.57	0.62	0.62	9.36%	56,241
Sep 17, 2026	0.54	0.58	0.54	0.57	0.57	5.40%	29,193
Sep 16, 2026	0.55	0.60	0.54	0.54	0.54	-4.79%	56,917
Sep 15, 2026	0.61	0.61	0.56	0.56	0.56	-3.92%	69,833
Sep 14, 2026	0.59	0.65	0.59	0.59	0.59	-6.83%	66,127
Sep 11, 2026	0.57	0.63	0.57	0.63	0.63	10.33%	83,010
Sep 10, 2026	0.58	0.60	0.57	0.57	0.57	-1.38%	20,059
Sep 9, 2026	0.58	0.60	0.58	0.58	0.58	0.52%	24,772
Sep 8, 2026	0.57	0.60	0.57	0.58	0.58	-3.36%	5,020
Sep 7, 2026	0.60	0.60	0.57	0.60	0.60	2.94%	47,130
Sep 4, 2026	0.62	0.62	0.58	0.58	0.58	-4.14%	57,620
Sep 3, 2026	0.58	0.61	0.57	0.60	0.60	5.96%	124,446
Sep 2, 2026	0.63	0.63	0.57	0.57	0.57	-5.00%	54,250
Sep 1, 2026	0.60	0.64	0.58	0.60	0.60	1.35%	21,860
Aug 31, 2026	0.61	0.64	0.58	0.59	0.59	-1.99%	139,715
Aug 28, 2026	0.59	0.65	0.56	0.60	0.60	1.68%	138,763
Aug 27, 2026	0.58	0.67	0.54	0.59	0.59	9.19%	198,081
Aug 26, 2026	0.54	0.54	0.54	0.54	0.54	-4.23%	-
Aug 25, 2026	0.66	0.57	0.57	0.57	0.57	-9.55%	-
Aug 24, 2026	0.70	0.63	0.63	0.63	0.63	-5.14%	-
Aug 21, 2026	0.60	0.80	0.60	0.66	0.66	15.73%	341,641
Aug 20, 2026	0.52	0.57	0.57	0.57	0.57	16.73%	-
Aug 19, 2026	0.47	0.49	0.49	0.49	0.49	13.56%	-
Aug 18, 2026	0.47	0.43	0.43	0.43	0.43	-2.60%	-
Aug 17, 2026	0.47	0.44	0.44	0.44	0.44	-0.56%	-
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-5.81%	-
Aug 13, 2026	0.45	0.47	0.47	0.47	0.47	4.99%	-
Aug 12, 2026	0.45	0.47	0.44	0.45	0.45	1.24%	25,046
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