ETHK Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.59	0.59	0.58	0.59	0.59	-	85,000
Aug 27, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	349,000
Aug 26, 2026	0.65	0.65	0.62	0.62	0.62	-0.80%	158,000
Aug 25, 2026	0.65	0.65	0.60	0.63	0.63	2.46%	175,000
Aug 24, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	61,000
Aug 21, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	115,000
Aug 20, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	164,000
Aug 19, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	63,000
Aug 18, 2026	0.59	0.60	0.59	0.60	0.60	2.59%	12,000
Aug 17, 2026	0.58	0.60	0.58	0.58	0.58	-0.85%	157,000
Aug 14, 2026	0.58	0.59	0.57	0.59	0.59	2.63%	184,000
Aug 13, 2026	0.57	0.58	0.57	0.57	0.57	-	165,000
Aug 12, 2026	0.57	0.59	0.57	0.57	0.57	-	139,000
Aug 11, 2026	0.59	0.60	0.57	0.57	0.57	-2.56%	599,000
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 7, 2026	0.58	0.60	0.57	0.59	0.59	0.86%	130,000
Aug 6, 2026	0.61	0.61	0.58	0.58	0.58	-0.85%	131,000
Aug 5, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	601,000
Aug 4, 2026	0.58	0.59	0.57	0.59	0.59	-	172,000
Aug 3, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	354,000
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