CalEthos, Inc. (GEDC)
OTCMKTS
· Delayed Price · Currency is USD
0.6300
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
CalEthos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4 |
| May 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 251 |
| May 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 411 |
| May 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 19.86% | 1,012 |
| May 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 7 |
| May 14, 2025 | 0.65 | 0.65 | 0.53 | 0.53 | 0.53 | -19.14% | 487 |
| May 13, 2025 | 0.53 | 0.65 | 0.53 | 0.65 | 0.65 | - | 851 |
| May 12, 2025 | 0.39 | 0.65 | 0.35 | 0.65 | 0.65 | 5.04% | 23,198 |
| May 9, 2025 | 0.66 | 0.68 | 0.62 | 0.62 | 0.62 | 62.76% | 5,694 |
| May 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.95% | 695 |
| May 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 1,000 |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -26.15% | 3,150 |
| Apr 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 28, 2025 | 0.79 | 0.79 | 0.49 | 0.49 | 0.49 | -41.27% | 11,100 |
| Apr 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 38.33% | 5,000 |
| Apr 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 29 |
| Apr 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,000 |
| Apr 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 21.03% | 100 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10 |
| Apr 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -42.65% | 1,095 |
| Apr 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 140 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 1,004 |
| Apr 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2 |
| Apr 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 1,000 |
| Mar 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2 |
| Mar 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |