CalEthos, Inc. (GEDC)
OTCMKTS · Delayed Price · Currency is USD
0.2580
-0.4373 (-62.90%)
Jul 15, 2025, 4:00 PM EDT
CalEthos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.68 | 0.68 | 0.26 | 0.26 | 0.26 | -62.90% | 587 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.43 | 0.70 | 0.70 | -6.04% | 1,200 |
| Jul 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 19.35% | 357 |
| Jul 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 9, 2025 | 0.66 | 0.74 | 0.62 | 0.62 | 0.62 | -11.22% | 5,050 |
| Jul 8, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | -2.67% | 3,388 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.71% | 5,919 |
| Jul 3, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 43.14% | 1,412 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 80 |
| Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 35 |
| Jun 30, 2025 | 0.64 | 0.64 | 0.51 | 0.51 | 0.51 | -21.54% | 4,053 |
| Jun 27, 2025 | 0.79 | 0.79 | 0.65 | 0.65 | 0.65 | - | 10,003 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 272 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 1,061 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 1,300 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.66% | 1,101 |
| Jun 16, 2025 | 0.40 | 0.62 | 0.40 | 0.62 | 0.62 | 61.89% | 1,855 |
| Jun 13, 2025 | 0.65 | 0.65 | 0.38 | 0.38 | 0.38 | -41.54% | 1,300 |
| Jun 12, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 1,185 |
| Jun 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 6.56% | 2,008 |
| Jun 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 9, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -6.16% | 1,227 |
| Jun 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 500 |
| Jun 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| 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 | - | - |