ETHK Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.66	0.67	0.63	0.64	0.64	-4.48%	766,000
Jun 5, 2026	0.71	0.71	0.66	0.67	0.67	-5.63%	467,000
Jun 4, 2026	0.71	0.71	0.69	0.71	0.71	-	205,000
Jun 3, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	662,000
Jun 2, 2026	0.71	0.73	0.69	0.72	0.72	-2.70%	950,000
Jun 1, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	323,000
May 29, 2026	0.73	0.74	0.70	0.72	0.72	-	486,000
May 28, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	438,000
May 27, 2026	0.73	0.74	0.71	0.73	0.73	-5.19%	494,000
May 26, 2026	0.81	0.81	0.69	0.77	0.77	-6.10%	2,753,000
May 22, 2026	0.80	0.82	0.79	0.82	0.82	2.50%	471,000
May 21, 2026	0.88	0.89	0.80	0.80	0.80	-6.98%	711,000
May 20, 2026	0.89	0.89	0.84	0.86	0.86	-3.37%	294,000
May 19, 2026	0.88	0.89	0.86	0.89	0.89	1.14%	313,000
May 18, 2026	0.88	0.88	0.84	0.88	0.88	-	443,000
May 15, 2026	0.87	0.88	0.84	0.88	0.88	1.15%	371,000
May 14, 2026	0.85	0.88	0.84	0.87	0.87	-	350,000
May 13, 2026	0.88	0.89	0.84	0.87	0.87	-1.14%	695,000
May 12, 2026	0.89	0.92	0.88	0.88	0.88	-4.35%	441,000
May 11, 2026	0.89	0.92	0.88	0.92	0.92	2.22%	505,000
May 8, 2026	0.92	0.92	0.88	0.90	0.90	-2.17%	626,000
May 7, 2026	0.89	0.92	0.89	0.92	0.92	3.37%	499,000
May 6, 2026	0.93	0.93	0.88	0.89	0.89	-1.11%	801,000
May 5, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	1,643,000
May 4, 2026	0.93	0.95	0.92	0.93	0.93	-	1,288,000
Apr 30, 2026	0.91	0.94	0.91	0.93	0.93	-1.06%	529,000
Apr 29, 2026	0.94	0.95	0.91	0.94	0.94	-	523,000
Apr 28, 2026	1.00	1.00	0.93	0.94	0.94	-6.00%	1,015,000
Apr 27, 2026	1.01	1.03	0.97	1.00	1.00	-0.99%	926,000
Apr 24, 2026	1.01	1.03	1.00	1.01	1.01	-2.88%	764,000
Apr 23, 2026	1.04	1.05	1.01	1.04	1.04	-	814,400
Apr 22, 2026	1.06	1.06	1.01	1.04	1.04	-2.80%	1,529,000
Apr 21, 2026	1.11	1.14	1.05	1.07	1.07	-3.60%	2,050,000
Apr 20, 2026	1.04	1.13	1.04	1.11	1.11	3.74%	1,486,000
Apr 17, 2026	1.05	1.09	1.05	1.07	1.07	-	370,000
Apr 16, 2026	1.05	1.07	1.03	1.07	1.07	1.90%	446,000
Apr 15, 2026	1.06	1.10	1.05	1.05	1.05	-	603,000
Apr 14, 2026	1.10	1.10	1.04	1.05	1.05	-4.55%	1,455,000
Apr 13, 2026	1.17	1.17	1.02	1.10	1.10	-5.98%	2,331,000
Apr 10, 2026	1.09	1.20	1.09	1.17	1.17	6.36%	1,624,000
Apr 9, 2026	1.17	1.17	1.10	1.10	1.10	-3.51%	567,000
Apr 8, 2026	1.14	1.17	1.12	1.14	1.14	1.79%	614,000
Apr 2, 2026	1.10	1.16	1.10	1.12	1.12	-0.88%	311,000
Apr 1, 2026	1.10	1.16	1.08	1.13	1.13	5.61%	1,146,000
Mar 31, 2026	1.10	1.10	1.06	1.07	1.07	-	760,000
Mar 30, 2026	1.11	1.11	1.05	1.07	1.07	-3.60%	952,000
Mar 27, 2026	1.07	1.14	1.01	1.11	1.11	-0.89%	642,000
Mar 26, 2026	1.13	1.14	1.12	1.12	1.12	-0.88%	626,000
Mar 25, 2026	1.13	1.16	1.13	1.13	1.13	-	458,000
Mar 24, 2026	1.13	1.16	1.11	1.13	1.13	0.89%	702,000