ETHZilla Corporation (ETHZ)
NASDAQ: ETHZ · Real-Time Price · USD
5.48
+0.07 (1.29%)
Jan 15, 2026, 12:01 PM EST - Market open
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5.41 | 5.46 | 5.25 | 5.47 | - | 1.11% | 207,223 |
| Jan 14, 2026 | 5.24 | 5.43 | 5.04 | 5.41 | 5.41 | 5.05% | 866,120 |
| Jan 13, 2026 | 4.98 | 5.22 | 4.98 | 5.15 | 5.15 | 3.62% | 618,189 |
| Jan 12, 2026 | 4.73 | 5.12 | 4.70 | 4.97 | 4.97 | 3.97% | 421,209 |
| Jan 9, 2026 | 4.90 | 4.98 | 4.73 | 4.78 | 4.78 | -2.05% | 471,676 |
| Jan 8, 2026 | 4.92 | 4.99 | 4.77 | 4.88 | 4.88 | -2.40% | 547,311 |
| Jan 7, 2026 | 5.16 | 5.21 | 4.85 | 5.00 | 5.00 | -3.10% | 767,092 |
| Jan 6, 2026 | 5.41 | 5.52 | 4.95 | 5.16 | 5.16 | -3.73% | 850,380 |
| Jan 5, 2026 | 5.27 | 5.52 | 5.15 | 5.36 | 5.36 | 4.89% | 1,135,556 |
| Jan 2, 2026 | 5.04 | 5.28 | 4.97 | 5.11 | 5.11 | 4.29% | 727,868 |
| Dec 31, 2025 | 4.99 | 5.20 | 4.86 | 4.90 | 4.90 | -1.80% | 1,042,528 |
| Dec 30, 2025 | 5.24 | 5.32 | 4.99 | 4.99 | 4.99 | -2.82% | 708,950 |
| Dec 29, 2025 | 5.13 | 5.32 | 4.97 | 5.14 | 5.14 | -0.87% | 957,578 |
| Dec 26, 2025 | 5.13 | 5.29 | 5.02 | 5.18 | 5.18 | 0.97% | 735,627 |
| Dec 24, 2025 | 5.35 | 5.36 | 5.08 | 5.13 | 5.13 | -4.11% | 399,638 |
| Dec 23, 2025 | 6.00 | 6.03 | 5.12 | 5.35 | 5.35 | -15.08% | 1,826,916 |
| Dec 22, 2025 | 6.86 | 6.93 | 6.28 | 6.30 | 6.30 | -8.70% | 879,242 |
| Dec 19, 2025 | 6.44 | 6.94 | 6.40 | 6.90 | 6.90 | 8.49% | 916,560 |
| Dec 18, 2025 | 6.68 | 6.95 | 6.33 | 6.36 | 6.36 | -2.60% | 818,950 |
| Dec 17, 2025 | 6.81 | 7.05 | 6.50 | 6.53 | 6.53 | -4.67% | 881,925 |
| Dec 16, 2025 | 6.81 | 7.05 | 6.78 | 6.85 | 6.85 | -1.44% | 683,605 |
| Dec 15, 2025 | 7.97 | 7.97 | 6.82 | 6.95 | 6.95 | -12.19% | 1,313,741 |
| Dec 12, 2025 | 8.73 | 8.73 | 7.91 | 7.92 | 7.92 | -8.50% | 997,546 |
| Dec 11, 2025 | 9.96 | 10.03 | 8.39 | 8.65 | 8.65 | -16.18% | 2,130,603 |
| Dec 10, 2025 | 10.78 | 10.78 | 9.51 | 10.32 | 10.32 | -8.19% | 2,030,533 |
| Dec 9, 2025 | 10.44 | 11.67 | 10.30 | 11.24 | 11.24 | 5.05% | 807,359 |
| Dec 8, 2025 | 10.98 | 11.24 | 10.61 | 10.70 | 10.70 | 1.81% | 702,612 |
| Dec 5, 2025 | 11.70 | 11.70 | 10.49 | 10.51 | 10.51 | -10.86% | 961,276 |
| Dec 4, 2025 | 11.25 | 11.82 | 11.16 | 11.79 | 11.79 | 4.06% | 546,886 |
| Dec 3, 2025 | 10.89 | 11.46 | 10.68 | 11.33 | 11.33 | 6.48% | 738,675 |
| Dec 2, 2025 | 10.65 | 11.29 | 10.26 | 10.64 | 10.64 | 12.35% | 1,715,488 |
| Dec 1, 2025 | 10.07 | 10.27 | 9.33 | 9.47 | 9.47 | -11.33% | 971,703 |
| Nov 28, 2025 | 10.63 | 11.19 | 10.63 | 10.68 | 10.68 | 0.56% | 350,834 |
| Nov 26, 2025 | 10.20 | 10.89 | 9.89 | 10.62 | 10.62 | 4.73% | 576,614 |
| Nov 25, 2025 | 10.02 | 10.33 | 9.85 | 10.14 | 10.14 | -1.46% | 622,766 |
| Nov 24, 2025 | 10.34 | 10.53 | 9.87 | 10.29 | 10.29 | -1.15% | 1,037,743 |
| Nov 21, 2025 | 10.00 | 10.66 | 9.90 | 10.41 | 10.41 | 0.39% | 900,623 |
| Nov 20, 2025 | 11.38 | 11.66 | 10.34 | 10.37 | 10.37 | -8.80% | 974,036 |
| Nov 19, 2025 | 12.42 | 12.47 | 10.95 | 11.37 | 11.37 | -11.93% | 1,322,127 |
| Nov 18, 2025 | 12.24 | 13.30 | 12.16 | 12.91 | 12.91 | 4.45% | 1,086,059 |
| Nov 17, 2025 | 14.64 | 14.64 | 12.03 | 12.36 | 12.36 | -16.82% | 1,894,817 |
| Nov 14, 2025 | 15.00 | 16.30 | 14.74 | 14.86 | 14.86 | -8.16% | 796,422 |
| Nov 13, 2025 | 16.44 | 16.95 | 15.61 | 16.18 | 16.18 | -4.88% | 747,467 |
| Nov 12, 2025 | 16.83 | 17.55 | 16.25 | 17.01 | 17.01 | 0.89% | 456,801 |
| Nov 11, 2025 | 17.84 | 18.12 | 16.80 | 16.86 | 16.86 | -7.21% | 478,558 |
| Nov 10, 2025 | 18.35 | 19.08 | 17.99 | 18.17 | 18.17 | 1.28% | 637,333 |
| Nov 7, 2025 | 15.40 | 17.98 | 15.40 | 17.94 | 17.94 | 12.34% | 806,251 |
| Nov 6, 2025 | 16.11 | 16.43 | 15.38 | 15.97 | 15.97 | -3.97% | 784,932 |
| Nov 5, 2025 | 15.91 | 16.67 | 15.51 | 16.63 | 16.63 | 8.16% | 896,380 |
| Nov 4, 2025 | 16.42 | 17.44 | 15.30 | 15.38 | 15.38 | -11.13% | 1,112,752 |