ETHZilla Corporation (ETHZW)
NASDAQ: ETHZW · Real-Time Price · USD · Warrants
0.2135
-0.0253 (-10.62%)
At close: Aug 29, 2025, 4:00 PM
0.2222
+0.0087 (4.10%)
After-hours: Aug 29, 2025, 7:39 PM EDT
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.23 | 0.24 | 0.19 | 0.21 | 0.21 | -10.62% | 270,900 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | 3.49% | 270,934 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -11.25% | 174,594 |
| Aug 26, 2025 | 0.26 | 0.28 | 0.23 | 0.26 | 0.26 | -5.35% | 322,458 |
| Aug 25, 2025 | 0.38 | 0.39 | 0.23 | 0.27 | 0.27 | 24.84% | 993,523 |
| Aug 22, 2025 | 0.17 | 0.26 | 0.17 | 0.22 | 0.22 | 10.14% | 926,337 |
| Aug 21, 2025 | 0.26 | 0.28 | 0.19 | 0.20 | 0.20 | -25.70% | 774,629 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.18 | 0.27 | 0.27 | -15.97% | 1,911,908 |
| Aug 19, 2025 | 0.34 | 0.36 | 0.29 | 0.32 | 0.32 | -15.79% | 843,775 |
| Aug 18, 2025 | 0.39 | 0.40 | 0.33 | 0.38 | 0.38 | -11.63% | 681,417 |
| Aug 15, 2025 | 0.43 | 0.44 | 0.36 | 0.43 | 0.43 | -6.52% | 1,650,889 |
| Aug 14, 2025 | 0.34 | 0.46 | 0.30 | 0.46 | 0.46 | -16.35% | 5,207,511 |
| Aug 13, 2025 | 0.57 | 0.62 | 0.30 | 0.55 | 0.55 | 416.34% | 22,575,038 |
| Aug 12, 2025 | 0.03 | 0.15 | 0.02 | 0.11 | 0.11 | 834.21% | 26,038,358 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.56% | 377,463 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 22.00% | 476,891 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.66% | 337,495 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.95% | 97,507 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.94% | 126,221 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.40% | 82,013 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.14% | 254,903 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.64% | 293,306 |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.99% | 742,758 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 25.67% | 1,249,926 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.05% | 899,447 |
| Jul 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.35% | 1,588,474 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 70,776 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.68% | 204,037 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.52% | 200,013 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.13% | 824,121 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.37% | 210,553 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.67% | 915,611 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,026 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 34,533 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.23% | 19,560 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,536 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.41% | 7,693 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.06% | 1,811 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.82% | 1,208 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.47% | 48,280 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.22% | 4,281 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.65% | 971 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 41,006 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 63,135 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 9,714 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,046 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.20% | 117,613 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.19% | 33,440 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 14,188 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.14% | 85,513 |