ETHK Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.35	0.37	0.35	0.36	0.36	-	286,000
Nov 9, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	20,000
Nov 6, 2026	0.34	0.37	0.33	0.35	0.35	-	104,000
Nov 5, 2026	0.36	0.38	0.35	0.35	0.35	1.47%	209,000
Nov 4, 2026	0.34	0.34	0.34	0.34	0.34	-	3,000
Nov 3, 2026	0.34	0.35	0.34	0.34	0.34	-4.23%	131,000
Nov 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 30, 2026	0.36	0.36	0.36	0.36	0.36	7.58%	51,000
Oct 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	85,000
Oct 28, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	57,000
Oct 27, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	7,000
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 23, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	18,000
Oct 22, 2026	0.34	0.35	0.33	0.34	0.34	-8.22%	417,000
Oct 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	20,000
Oct 20, 2026	0.35	0.39	0.35	0.36	0.36	5.88%	274,000
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Oct 15, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	343,000
Oct 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	123,000
Oct 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	13,000
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	-	101,000
Oct 9, 2026	0.36	0.37	0.36	0.36	0.36	-	144,000
Oct 8, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	280,000
Oct 7, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	74,000
Oct 6, 2026	0.40	0.40	0.35	0.40	0.40	-1.25%	2,217,000
Oct 5, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	195,000
Oct 2, 2026	0.44	0.44	0.40	0.41	0.41	-5.75%	921,000
Sep 30, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	61,000
Sep 29, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	49,000
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	208,000
Sep 25, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	214,000
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	18,000
Sep 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 22, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	101,000
Sep 21, 2026	0.48	0.51	0.45	0.48	0.48	-1.04%	918,000
Sep 18, 2026	0.48	0.48	0.48	0.48	0.48	-	4,000
Sep 17, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	26,000
Sep 16, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	114,000
Sep 15, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	95,000
Sep 14, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	19,000
Sep 11, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	392,000
Sep 10, 2026	0.50	0.51	0.49	0.51	0.51	-	255,000
Sep 9, 2026	0.52	0.53	0.50	0.51	0.51	-2.86%	709,000
Sep 8, 2026	0.55	0.55	0.51	0.53	0.53	-4.55%	875,000
Sep 7, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	275,000
Sep 4, 2026	0.56	0.58	0.56	0.56	0.56	-	15,000
Sep 3, 2026	0.57	0.57	0.56	0.56	0.56	-2.61%	141,000
Sep 2, 2026	0.57	0.58	0.54	0.58	0.58	-1.71%	810,000
Sep 1, 2026	0.58	0.59	0.58	0.59	0.59	-1.68%	140,000
Aug 31, 2026	0.60	0.60	0.58	0.60	0.60	0.85%	142,000