ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	16.75	17.09	16.75	17.07	17.07	3.08%	12,087
Dec 23, 2024	16.36	16.56	15.96	16.56	16.56	-1.25%	45,532
Dec 20, 2024	16.23	17.01	16.16	16.77	16.77	1.95%	46,700
Dec 19, 2024	17.94	18.00	16.25	16.45	16.45	-8.71%	66,500
Dec 18, 2024	18.77	18.90	17.85	18.02	18.02	-5.80%	61,116
Dec 17, 2024	19.42	19.50	18.98	19.13	19.13	-2.35%	24,500
Dec 16, 2024	18.90	19.80	18.90	19.59	19.59	3.54%	54,123
Dec 13, 2024	18.91	19.15	18.74	18.92	18.92	0.80%	38,300
Dec 12, 2024	19.10	19.15	18.57	18.77	18.77	1.73%	32,903
Dec 11, 2024	17.96	18.45	17.96	18.45	18.45	5.01%	26,113
Dec 10, 2024	17.90	17.90	16.93	17.57	17.57	-2.23%	72,926
Dec 9, 2024	18.62	18.90	17.93	17.97	17.97	-7.56%	46,700
Dec 6, 2024	18.73	19.66	18.72	19.44	19.44	6.75%	59,927
Dec 5, 2024	18.68	18.84	18.02	18.21	18.21	-1.73%	49,700
Dec 4, 2024	17.72	18.57	17.72	18.53	18.53	7.48%	83,502
Dec 3, 2024	16.91	17.24	16.69	17.24	17.24	0.41%	28,500
Dec 2, 2024	17.32	17.60	17.07	17.17	17.17	0.35%	22,200
Nov 29, 2024	17.13	17.37	16.97	17.11	17.11	1.12%	41,800
Nov 28, 2024	16.94	17.00	16.83	16.92	16.92	-1.69%	24,200
Nov 27, 2024	16.63	17.25	16.63	17.21	17.21	8.72%	37,824
Nov 26, 2024	15.84	16.05	15.55	15.83	15.83	-4.64%	43,800
Nov 25, 2024	16.54	16.79	15.90	16.60	16.60	6.34%	77,300
Nov 22, 2024	15.64	15.79	15.57	15.61	15.61	-1.76%	31,400
Nov 21, 2024	15.86	16.01	15.36	15.89	15.89	8.98%	54,110
Nov 20, 2024	14.87	14.87	14.42	14.58	14.58	-0.61%	24,103
Nov 19, 2024	14.70	14.90	14.64	14.67	14.67	-2.59%	46,100
Nov 18, 2024	14.82	15.20	14.71	15.06	15.06	2.38%	41,400
Nov 15, 2024	14.67	14.73	14.41	14.71	14.71	-0.74%	28,400
Nov 14, 2024	15.14	15.20	14.61	14.82	14.82	-1.46%	22,936
Nov 13, 2024	15.35	15.81	14.90	15.04	15.04	-3.65%	39,800
Nov 12, 2024	15.47	15.66	15.26	15.61	15.61	-1.95%	27,200
Nov 11, 2024	14.97	15.94	14.97	15.92	15.92	14.86%	73,632
Nov 8, 2024	13.94	14.10	13.69	13.86	13.86	1.24%	33,500
Nov 7, 2024	13.25	13.69	13.12	13.69	13.69	7.37%	56,406
Nov 6, 2024	12.47	12.81	12.38	12.75	12.75	11.84%	39,500
Nov 5, 2024	11.57	11.60	11.31	11.40	11.40	-0.18%	11,300
Nov 4, 2024	11.59	11.59	11.37	11.42	11.42	-4.11%	9,600
Nov 1, 2024	11.96	12.20	11.75	11.91	11.91	0.34%	16,605
Oct 31, 2024	12.39	12.39	11.85	11.87	11.87	-5.42%	16,500
Oct 30, 2024	12.70	12.85	12.55	12.55	12.55	0.88%	14,600
Oct 29, 2024	12.36	12.64	12.33	12.44	12.44	5.25%	10,909
Oct 28, 2024	11.91	11.92	11.76	11.82	11.82	0.85%	16,335
Oct 25, 2024	12.02	12.02	11.59	11.72	11.72	-1.76%	12,400
Oct 24, 2024	11.88	11.95	11.85	11.93	11.93	1.97%	11,700
Oct 23, 2024	12.16	12.16	11.57	11.70	11.70	-4.96%	13,600
Oct 22, 2024	12.35	12.38	12.23	12.31	12.31	-1.91%	12,000
Oct 21, 2024	12.64	12.64	12.50	12.55	12.55	0.88%	12,901
Oct 18, 2024	12.26	12.56	12.26	12.44	12.44	2.73%	11,624
Oct 17, 2024	12.23	12.32	12.11	12.11	12.11	-0.90%	4,900
Oct 16, 2024	12.30	12.33	12.19	12.22	12.22	0.74%	4,042
Oct 15, 2024	12.20	12.60	11.94	12.13	12.13	5.39%	27,600
Oct 11, 2024	11.33	11.51	11.33	11.51	11.51	4.26%	6,912
Oct 10, 2024	11.18	11.18	10.94	11.04	11.04	-1.95%	5,100
Oct 9, 2024	11.30	11.35	11.23	11.26	11.26	-0.62%	2,800
Oct 8, 2024	11.29	11.38	11.19	11.33	11.33	0.18%	12,941
Oct 7, 2024	11.43	11.66	11.31	11.31	11.31	1.07%	10,300
Oct 4, 2024	11.02	11.27	10.89	11.19	11.19	3.42%	7,912
Oct 3, 2024	10.83	10.86	10.66	10.82	10.82	-0.92%	15,300
Oct 2, 2024	11.11	11.30	10.89	10.92	10.92	-4.46%	10,809
Oct 1, 2024	11.99	11.99	11.23	11.43	11.43	-4.11%	29,307
Sep 30, 2024	12.08	12.10	11.86	11.92	11.92	-4.03%	13,300
Sep 27, 2024	12.18	12.51	12.17	12.42	12.42	2.14%	22,700
Sep 26, 2024	11.98	12.22	11.98	12.16	12.16	3.14%	44,500
Sep 25, 2024	11.94	12.03	11.79	11.79	11.79	-2.48%	3,400
Sep 24, 2024	12.09	12.12	11.95	12.09	12.09	-1.71%	7,433
Sep 23, 2024	12.18	12.40	12.17	12.30	12.30	4.59%	13,615
Sep 20, 2024	11.70	11.85	11.66	11.76	11.76	3.16%	12,400
Sep 19, 2024	11.31	11.46	11.27	11.40	11.40	6.24%	15,500
Sep 18, 2024	10.69	10.88	10.60	10.73	10.73	-1.11%	12,038
Sep 17, 2024	10.68	11.04	10.68	10.85	10.85	3.04%	26,919
Sep 16, 2024	10.67	10.67	10.51	10.53	10.53	-6.07%	15,437
Sep 13, 2024	11.10	11.21	11.10	11.21	11.21	2.66%	2,200
Sep 12, 2024	10.84	10.92	10.79	10.92	10.92	1.11%	4,307
Sep 11, 2024	10.64	10.89	10.64	10.80	10.80	-2.26%	600
Sep 10, 2024	10.85	11.05	10.79	11.05	11.05	1.84%	1,021
Sep 9, 2024	10.67	10.85	10.51	10.85	10.85	5.54%	7,400
Sep 6, 2024	11.05	11.05	10.20	10.28	10.28	-5.34%	12,500
Sep 5, 2024	11.05	11.08	10.86	10.86	10.86	-3.64%	6,737
Sep 4, 2024	11.08	11.27	11.05	11.27	11.27	-0.97%	2,448
Sep 3, 2024	11.55	11.55	11.38	11.38	11.38	-1.47%	400
Aug 30, 2024	11.59	11.70	11.26	11.55	11.55	-0.69%	5,200
Aug 29, 2024	11.79	11.85	11.61	11.63	11.63	0.52%	2,800
Aug 28, 2024	11.52	11.66	11.36	11.57	11.57	-2.61%	5,320
Aug 27, 2024	12.04	12.04	11.78	11.88	11.88	-3.65%	10,947
Aug 26, 2024	12.60	12.60	12.33	12.33	12.33	-2.53%	2,300
Aug 23, 2024	12.30	12.67	12.29	12.65	12.65	4.63%	7,125
Aug 22, 2024	12.10	12.12	12.07	12.09	12.09	-0.98%	1,636
Aug 21, 2024	11.83	12.21	11.81	12.21	12.21	0.91%	2,937
Aug 20, 2024	12.26	12.26	11.91	12.10	12.10	-0.41%	2,700
Aug 19, 2024	12.00	12.17	11.97	12.15	12.15	-0.90%	6,800
Aug 16, 2024	12.24	12.28	12.10	12.26	12.26	2.51%	8,205
Aug 15, 2024	12.51	12.52	11.88	11.96	11.96	-3.94%	4,300
Aug 14, 2024	12.77	12.77	12.35	12.45	12.45	-1.97%	2,513
Aug 13, 2024	12.40	12.74	12.40	12.70	12.70	1.84%	8,600
Aug 12, 2024	12.30	12.68	12.30	12.47	12.47	2.55%	5,604
Aug 9, 2024	12.28	12.28	12.12	12.16	12.16	0.91%	8,012
Aug 8, 2024	11.61	12.20	11.38	12.05	12.05	9.25%	7,331
Aug 7, 2024	11.59	11.66	10.96	11.03	11.03	-6.21%	37,300
Aug 6, 2024	11.60	12.00	11.50	11.76	11.76	-17.76%	43,900
Aug 2, 2024	14.87	15.01	14.16	14.30	14.30	-3.25%	10,448