ETHZilla Corporation (ETHZ)
NASDAQ: ETHZ · Real-Time Price · USD
14.86
-1.32 (-8.16%)
At close: Nov 14, 2025, 4:00 PM EST
14.80
-0.06 (-0.40%)
After-hours: Nov 14, 2025, 7:59 PM EST
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.00 | 16.30 | 14.74 | 14.86 | 14.86 | -8.16% | 790,104 |
| 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% | 891,972 |
| Nov 4, 2025 | 16.42 | 17.44 | 15.30 | 15.38 | 15.38 | -11.13% | 1,112,752 |
| Nov 3, 2025 | 18.53 | 19.45 | 17.20 | 17.30 | 17.30 | -11.91% | 1,410,567 |
| Oct 31, 2025 | 20.31 | 21.10 | 19.59 | 19.64 | 19.64 | -2.14% | 861,062 |
| Oct 30, 2025 | 19.63 | 21.26 | 19.35 | 20.07 | 20.07 | -3.04% | 1,381,737 |
| Oct 29, 2025 | 22.66 | 22.89 | 19.77 | 20.70 | 20.70 | -4.92% | 2,319,663 |
| Oct 28, 2025 | 21.79 | 24.44 | 20.65 | 21.77 | 21.77 | 5.42% | 3,402,616 |
| Oct 27, 2025 | 20.54 | 22.88 | 19.56 | 20.65 | 20.65 | 14.53% | 3,866,532 |
| 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 |