ETHK Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	91,000
Jul 30, 2026	0.59	0.59	0.58	0.59	0.59	-	213,000
Jul 29, 2026	0.59	0.60	0.58	0.59	0.59	-	360,000
Jul 28, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	529,000
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	116,000
Jul 24, 2026	0.63	0.63	0.62	0.62	0.62	-	28,000
Jul 23, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	421,000
Jul 22, 2026	0.64	0.65	0.61	0.63	0.63	-1.56%	319,000
Jul 21, 2026	0.64	0.64	0.64	0.64	0.64	-	25,000
Jul 20, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	103,000
Jul 17, 2026	0.63	0.63	0.60	0.63	0.63	-5.97%	1,072,000
Jul 16, 2026	0.64	0.68	0.63	0.67	0.67	4.69%	548,000
Jul 15, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	117,000
Jul 14, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	458,000
Jul 13, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	79,000
Jul 10, 2026	0.63	0.67	0.63	0.65	0.65	-	181,000
Jul 9, 2026	0.66	0.66	0.65	0.65	0.65	-	91,000
Jul 8, 2026	0.65	0.65	0.61	0.65	0.65	-	444,000
Jul 7, 2026	0.63	0.66	0.63	0.65	0.65	-1.52%	180,000
Jul 6, 2026	0.63	0.67	0.63	0.66	0.66	4.76%	522,000
Jul 3, 2026	0.63	0.69	0.63	0.63	0.63	-	1,112,000
Jul 2, 2026	0.67	0.68	0.63	0.63	0.63	-1.56%	619,000
Jun 30, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	221,000
Jun 29, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	332,000
Jun 26, 2026	0.68	0.68	0.61	0.61	0.61	-10.29%	561,000
Jun 25, 2026	0.67	0.70	0.65	0.68	0.68	1.49%	344,000
Jun 24, 2026	0.69	0.69	0.65	0.67	0.67	3.08%	528,000
Jun 23, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	285,000
Jun 22, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	396,000
Jun 18, 2026	0.72	0.72	0.67	0.70	0.70	1.45%	274,000
Jun 17, 2026	0.71	0.74	0.67	0.69	0.69	-2.82%	951,000
Jun 16, 2026	0.85	0.85	0.70	0.71	0.71	-16.47%	4,545,000
Jun 15, 2026	0.69	0.85	0.63	0.85	0.85	28.79%	4,324,000
Jun 12, 2026	0.57	0.68	0.56	0.66	0.66	13.79%	2,203,000
Jun 11, 2026	0.62	0.62	0.56	0.58	0.58	-6.45%	1,614,000
Jun 10, 2026	0.62	0.63	0.60	0.62	0.62	-3.13%	561,000
Jun 9, 2026	0.63	0.66	0.63	0.64	0.64	-	250,500
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