CalEthos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.14	0.14	0.14	0.14	0.14	-2.70%	400
Feb 26, 2026	0.15	0.15	0.05	0.15	0.15	146.26%	1,962
Feb 24, 2026	0.06	0.06	0.06	0.06	0.06	-14.27%	1,353
Feb 20, 2026	0.07	0.07	0.07	0.07	0.07	40.20%	300
Feb 17, 2026	0.17	0.17	0.02	0.05	0.05	-70.59%	70,000
Feb 9, 2026	0.21	0.21	0.17	0.17	0.17	-	30,110
Jan 30, 2026	0.17	0.17	0.17	0.17	0.17	-37.50%	424
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	79.78%	110
Jan 21, 2026	0.15	0.15	0.15	0.15	0.15	-27.95%	600
Jan 16, 2026	0.22	0.22	0.21	0.21	0.21	-4.55%	9,565
Jan 15, 2026	0.21	0.22	0.21	0.22	0.22	-0.09%	4,751
Jan 14, 2026	0.22	0.22	0.22	0.22	0.22	-6.10%	5,003
Jan 13, 2026	0.24	0.24	0.23	0.23	0.23	2.81%	3,591
Jan 12, 2026	0.27	0.27	0.23	0.23	0.23	-42.98%	17,610
Jan 9, 2026	0.28	0.40	0.26	0.40	0.40	43.52%	15,360
Jan 7, 2026	0.40	0.40	0.28	0.28	0.28	9.81%	3,161
Jan 6, 2026	0.25	0.25	0.25	0.25	0.25	1.52%	1,650
Jan 5, 2026	0.32	0.32	0.25	0.25	0.25	-16.67%	3,175
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	16,375
Dec 31, 2025	0.30	0.35	0.30	0.35	0.35	-7.89%	5,029
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	180
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	168
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	10,025
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	21.13%	500
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	1.16%	256
Nov 26, 2025	0.30	0.31	0.30	0.31	0.31	-18.39%	2,003
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	6.74%	1,000
Nov 18, 2025	0.38	0.38	0.36	0.36	0.36	-6.32%	527
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-24.00%	6,531
Nov 12, 2025	0.50	0.50	0.49	0.50	0.50	13.61%	1,300
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	15.79%	110
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	0.03%	306
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	-22.37%	1,596
Nov 3, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	225
Oct 31, 2025	0.50	0.53	0.38	0.49	0.49	17.46%	1,779
Oct 30, 2025	0.37	0.42	0.37	0.42	0.42	-12.29%	500
Oct 27, 2025	0.48	0.48	0.48	0.48	0.48	-3.79%	5,025
Oct 24, 2025	0.50	0.50	0.47	0.50	0.50	34.84%	1,202
Oct 23, 2025	0.41	0.41	0.37	0.37	0.37	-2.63%	2,000
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	-	4,700
Oct 20, 2025	0.37	0.54	0.37	0.38	0.38	-	5,820
Oct 16, 2025	0.40	0.40	0.37	0.38	0.38	2.70%	2,621
Oct 15, 2025	0.39	0.39	0.37	0.37	0.37	-33.93%	2,966
Oct 13, 2025	0.59	0.59	0.55	0.56	0.56	46.94%	1,593
Oct 10, 2025	0.53	0.59	0.38	0.38	0.38	-28.09%	50,793
Oct 9, 2025	0.59	0.59	0.39	0.53	0.53	-10.17%	9,610
Oct 8, 2025	0.56	0.59	0.56	0.59	0.59	2.93%	2,202
Oct 7, 2025	0.57	0.57	0.57	0.57	0.57	-2.85%	1,750