ETHZilla Corporation (ETHZ)
NASDAQ: ETHZ · Real-Time Price · USD
18.03
+2.67 (17.38%)
At close: Oct 24, 2025, 4:00 PM EDT
18.63
+0.60 (3.33%)
After-hours: Oct 24, 2025, 7:59 PM EDT
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.10 | 18.38 | 15.85 | 18.03 | 18.03 | 17.38% | 3,159,205 |
| Oct 23, 2025 | 17.83 | 17.94 | 15.31 | 15.36 | 15.36 | -1.79% | 4,716,023 |
| Oct 22, 2025 | 15.57 | 15.95 | 14.47 | 15.64 | 15.64 | -4.40% | 1,864,242 |
| Oct 21, 2025 | 16.65 | 16.86 | 14.74 | 16.36 | 16.36 | -4.44% | 1,698,260 |
| Oct 20, 2025 | 17.42 | 18.31 | 16.87 | 17.12 | 17.12 | 1.90% | 747,466 |
| Oct 17, 2025 | 16.30 | 17.40 | 16.00 | 16.80 | 16.80 | 0.60% | 509,519 |
| Oct 16, 2025 | 18.20 | 18.50 | 16.30 | 16.70 | 16.70 | -8.74% | 1,744,249 |
| Oct 15, 2025 | 18.20 | 18.80 | 17.42 | 18.30 | 18.30 | -4.69% | 1,476,322 |
| Oct 14, 2025 | 18.70 | 19.75 | 18.30 | 19.20 | 19.20 | -3.03% | 828,328 |
| Oct 13, 2025 | 20.20 | 20.40 | 19.20 | 19.80 | 19.80 | - | 1,180,663 |
| Oct 10, 2025 | 22.10 | 22.30 | 19.70 | 19.80 | 19.80 | -9.59% | 1,723,222 |
| Oct 9, 2025 | 22.80 | 23.05 | 21.80 | 21.90 | 21.90 | -5.60% | 949,881 |
| Oct 8, 2025 | 23.10 | 23.90 | 22.70 | 23.20 | 23.20 | -0.43% | 693,540 |
| Oct 7, 2025 | 25.50 | 25.80 | 23.00 | 23.30 | 23.30 | -8.63% | 1,160,339 |
| Oct 6, 2025 | 25.90 | 27.05 | 25.30 | 25.50 | 25.50 | 0.79% | 1,006,979 |
| Oct 3, 2025 | 25.80 | 27.10 | 24.80 | 25.30 | 25.30 | -1.94% | 855,613 |
| Oct 2, 2025 | 24.00 | 26.30 | 23.70 | 25.80 | 25.80 | 8.40% | 1,027,253 |
| Oct 1, 2025 | 24.30 | 25.00 | 23.60 | 23.80 | 23.80 | -1.24% | 807,499 |
| Sep 30, 2025 | 24.30 | 24.60 | 23.40 | 24.10 | 24.10 | -2.82% | 658,785 |
| Sep 29, 2025 | 25.30 | 26.40 | 24.30 | 24.80 | 24.80 | -1.20% | 760,852 |
| Sep 26, 2025 | 23.80 | 25.50 | 23.50 | 25.10 | 25.10 | 7.73% | 710,750 |
| Sep 25, 2025 | 23.50 | 24.40 | 22.30 | 23.30 | 23.30 | -4.51% | 838,035 |
| Sep 24, 2025 | 25.30 | 25.80 | 24.30 | 24.40 | 24.40 | -3.56% | 926,309 |
| Sep 23, 2025 | 24.60 | 26.60 | 24.40 | 25.30 | 25.30 | 5.42% | 969,926 |
| Sep 22, 2025 | 26.90 | 27.20 | 23.60 | 24.00 | 24.00 | -5.14% | 2,274,338 |
| Sep 19, 2025 | 24.50 | 26.50 | 24.50 | 25.30 | 25.30 | 0.80% | 1,798,227 |
| Sep 18, 2025 | 23.50 | 25.40 | 23.30 | 25.10 | 25.10 | 9.61% | 864,738 |
| Sep 17, 2025 | 23.20 | 23.70 | 22.10 | 22.90 | 22.90 | -0.87% | 1,024,059 |
| Sep 16, 2025 | 23.50 | 23.80 | 22.50 | 23.10 | 23.10 | -2.53% | 717,503 |
| Sep 15, 2025 | 24.80 | 25.10 | 23.50 | 23.70 | 23.70 | -7.06% | 817,776 |
| Sep 12, 2025 | 24.00 | 26.10 | 23.50 | 25.50 | 25.50 | 5.81% | 1,487,844 |
| Sep 11, 2025 | 25.00 | 26.20 | 23.30 | 24.10 | 24.10 | -2.43% | 1,243,723 |
| Sep 10, 2025 | 24.50 | 27.00 | 24.30 | 24.70 | 24.70 | 1.23% | 975,720 |
| Sep 9, 2025 | 24.50 | 25.50 | 23.30 | 24.40 | 24.40 | - | 1,174,439 |
| Sep 8, 2025 | 24.40 | 26.10 | 23.90 | 24.40 | 24.40 | 5.63% | 1,428,174 |
| Sep 5, 2025 | 25.00 | 25.40 | 22.21 | 23.10 | 23.10 | -4.55% | 823,267 |
| Sep 4, 2025 | 24.30 | 24.90 | 21.10 | 24.20 | 24.20 | -3.97% | 1,759,653 |
| Sep 3, 2025 | 27.30 | 27.60 | 24.60 | 25.20 | 25.20 | -5.62% | 1,702,594 |
| Sep 2, 2025 | 27.10 | 29.60 | 26.30 | 26.70 | 26.70 | -4.98% | 1,042,178 |
| Aug 29, 2025 | 28.70 | 29.00 | 26.50 | 28.10 | 28.10 | -2.09% | 1,133,978 |
| Aug 28, 2025 | 30.50 | 31.00 | 28.00 | 28.70 | 28.70 | -3.69% | 791,221 |
| Aug 27, 2025 | 31.20 | 32.00 | 26.10 | 29.80 | 29.80 | -3.87% | 1,299,631 |
| Aug 26, 2025 | 31.50 | 32.30 | 30.50 | 31.00 | 31.00 | 0.81% | 1,379,516 |
| Aug 25, 2025 | 37.10 | 37.50 | 30.50 | 30.75 | 30.75 | -6.82% | 4,062,531 |
| Aug 22, 2025 | 30.40 | 34.75 | 29.60 | 33.00 | 33.00 | -31.39% | 7,202,436 |
| Aug 21, 2025 | 52.50 | 54.43 | 45.30 | 48.10 | 48.10 | -8.03% | 902,891 |
| Aug 20, 2025 | 65.00 | 67.00 | 48.90 | 52.30 | 52.30 | -25.71% | 924,664 |
| Aug 19, 2025 | 67.50 | 73.00 | 65.10 | 70.40 | 70.40 | -4.99% | 536,825 |
| Aug 18, 2025 | 65.00 | 74.50 | 63.30 | 74.10 | 74.10 | 5.26% | 665,700 |
| Aug 15, 2025 | 68.40 | 72.40 | 62.90 | 70.40 | 70.40 | -7.49% | 1,163,398 |