CalEthos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.73	0.73	0.50	0.50	0.50	-27.54%	1,150
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	5.59%	755
Jun 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.51%	6,291
Jun 11, 2026	0.66	0.66	0.66	0.66	0.66	-5.72%	1,005
Jun 10, 2026	0.70	0.70	0.70	0.70	0.70	-10.23%	1,000
Jun 8, 2026	0.78	0.78	0.78	0.78	0.78	-	102
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	3.97%	100
Jun 4, 2026	0.74	0.78	0.70	0.75	0.75	8.70%	1,300
Jun 2, 2026	0.78	0.78	0.69	0.69	0.69	12.63%	220
Jun 1, 2026	0.61	0.61	0.61	0.61	0.61	-0.38%	100
May 29, 2026	0.62	0.62	0.62	0.62	0.61	-20.14%	101
May 28, 2026	0.77	0.77	0.77	0.77	0.77	5.71%	100
May 27, 2026	0.67	0.73	0.67	0.73	0.73	10.36%	200
May 26, 2026	0.78	0.78	0.60	0.66	0.66	-15.37%	832
May 22, 2026	0.72	0.78	0.60	0.78	0.78	57.47%	2,139
May 21, 2026	0.72	0.72	0.41	0.50	0.50	-30.87%	300
May 20, 2026	0.73	0.73	0.72	0.72	0.72	-8.14%	300
May 19, 2026	0.78	0.78	0.78	0.78	0.78	23.14%	163
May 18, 2026	0.63	0.63	0.63	0.63	0.63	-8.20%	187
May 15, 2026	0.78	0.79	0.69	0.69	0.69	-12.66%	3,800
May 14, 2026	0.54	0.79	0.54	0.79	0.79	58.00%	950
May 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	6,505
May 11, 2026	0.52	0.52	0.52	0.52	0.52	6.12%	4,030
May 7, 2026	0.48	0.49	0.29	0.49	0.49	-2.00%	4,918
May 6, 2026	0.51	0.51	0.50	0.50	0.50	-	9,652
May 5, 2026	0.49	0.54	0.49	0.50	0.50	4.17%	15,323
May 4, 2026	0.50	0.50	0.48	0.48	0.48	0.52%	14,984
May 1, 2026	0.47	0.48	0.47	0.48	0.48	6.11%	4,181
Apr 30, 2026	0.40	0.45	0.40	0.45	0.45	-6.25%	10,200
Apr 29, 2026	0.40	0.48	0.40	0.48	0.48	-2.19%	3,500
Apr 24, 2026	0.40	0.49	0.40	0.49	0.49	-1.85%	7,700
Apr 23, 2026	0.10	0.50	0.10	0.50	0.50	130.52%	35,815
Apr 22, 2026	0.21	0.22	0.21	0.22	0.22	27.51%	6,000
Apr 21, 2026	0.17	0.17	0.17	0.17	0.17	13.40%	412
Apr 16, 2026	0.14	0.15	0.14	0.15	0.15	-	17,705
Apr 15, 2026	0.15	0.15	0.15	0.15	0.15	15.38%	501
Apr 14, 2026	0.13	0.13	0.13	0.13	0.13	15.57%	1,183
Apr 13, 2026	0.11	0.11	0.11	0.11	0.11	58.44%	1,000
Apr 7, 2026	0.07	0.07	0.07	0.07	0.07	-40.83%	500
Apr 2, 2026	0.12	0.12	0.12	0.12	0.12	-13.04%	200
Mar 30, 2026	0.14	0.14	0.14	0.14	0.14	-	4,580
Mar 13, 2026	0.15	0.15	0.14	0.14	0.14	130.00%	200
Mar 11, 2026	0.06	0.06	0.06	0.06	0.06	-58.33%	2,470
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	-14.22%	1,353
Feb 20, 2026	0.07	0.07	0.07	0.07	0.07	40.12%	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	0.01%	30,110
Jan 30, 2026	0.17	0.17	0.17	0.17	0.17	-37.50%	424