EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.35	24.96	23.97	24.73	-	-2.29%	67,233
Mar 2, 2026	23.92	25.90	23.92	25.31	25.31	6.12%	112,178
Feb 27, 2026	24.29	24.34	23.71	23.85	23.85	-5.21%	477,722
Feb 26, 2026	25.76	25.87	24.56	25.16	25.16	-2.67%	145,356
Feb 25, 2026	24.56	25.94	24.49	25.85	25.85	11.95%	132,475
Feb 24, 2026	22.58	23.17	22.44	23.09	23.09	-0.22%	45,521
Feb 23, 2026	23.85	23.86	22.90	23.14	23.14	-5.47%	96,488
Feb 20, 2026	24.16	24.64	24.13	24.48	24.48	0.91%	200,889
Feb 19, 2026	23.98	24.28	23.72	24.26	24.26	0.50%	55,924
Feb 18, 2026	24.46	25.04	23.95	24.14	24.14	-2.82%	109,122
Feb 17, 2026	24.75	25.08	24.15	24.84	24.84	-2.32%	88,894
Feb 13, 2026	24.60	25.79	24.50	25.43	25.43	6.62%	356,161
Feb 12, 2026	24.70	24.75	23.69	23.85	23.85	-1.89%	99,193
Feb 11, 2026	24.76	24.85	23.71	24.31	24.31	-3.07%	72,842
Feb 10, 2026	25.26	25.46	24.81	25.08	25.08	-5.29%	128,567
Feb 9, 2026	25.21	26.75	25.07	26.48	26.48	3.64%	92,891
Feb 6, 2026	24.33	26.06	24.33	25.55	25.55	9.89%	272,980
Feb 5, 2026	25.84	26.16	22.73	23.25	23.25	-13.76%	471,207
Feb 4, 2026	27.44	27.61	25.96	26.96	26.96	-5.73%	210,538
Feb 3, 2026	28.80	29.06	26.33	28.60	28.60	-1.04%	396,523
Feb 2, 2026	28.90	29.87	28.81	28.90	28.90	-13.06%	536,654
Jan 30, 2026	33.96	34.34	32.84	33.24	33.21	-4.62%	250,366
Jan 29, 2026	36.35	36.37	34.29	34.85	34.82	-7.12%	244,916
Jan 28, 2026	37.70	37.80	37.14	37.52	37.49	-0.35%	93,804
Jan 27, 2026	36.50	37.65	36.23	37.65	37.62	4.26%	68,867
Jan 26, 2026	35.99	36.75	35.84	36.11	36.08	-1.31%	98,760
Jan 23, 2026	36.67	37.54	36.12	36.59	36.56	-0.27%	229,812
Jan 22, 2026	37.02	37.07	36.22	36.69	36.66	-2.81%	90,291
Jan 21, 2026	37.10	38.25	35.72	37.75	37.72	0.72%	141,088
Jan 20, 2026	38.25	38.47	37.10	37.48	37.45	-8.83%	130,834
Jan 16, 2026	41.42	41.43	40.61	41.11	41.08	0.07%	68,841
Jan 15, 2026	42.14	42.14	40.91	41.08	41.05	-2.98%	88,542
Jan 14, 2026	41.50	42.52	41.42	42.34	42.31	5.64%	271,227
Jan 13, 2026	39.43	40.27	39.09	40.08	40.05	3.43%	113,909
Jan 12, 2026	38.39	39.16	38.32	38.75	38.72	1.20%	69,757
Jan 9, 2026	38.65	39.20	38.26	38.29	38.26	-1.34%	145,186
Jan 8, 2026	38.42	39.14	38.10	38.81	38.78	-0.99%	60,961
Jan 7, 2026	39.93	39.96	39.10	39.20	39.17	-3.45%	86,103
Jan 6, 2026	41.45	41.45	39.85	40.60	40.57	-0.12%	196,986
Jan 5, 2026	39.53	40.89	39.25	40.65	40.62	3.86%	160,156
Jan 2, 2026	37.99	39.42	37.88	39.14	39.11	5.22%	407,595
Dec 31, 2025	37.64	37.70	37.05	37.20	37.17	0.46%	83,042
Dec 30, 2025	37.13	37.61	36.88	37.03	37.00	1.20%	130,217
Dec 29, 2025	36.68	37.07	36.44	36.59	36.56	-0.25%	230,785
Dec 26, 2025	37.33	37.33	36.24	36.68	36.65	-0.22%	205,710
Dec 24, 2025	36.70	36.88	36.18	36.76	36.73	-6.10%	61,204
Dec 23, 2025	38.77	39.39	38.27	39.15	37.16	-0.31%	152,568
Dec 22, 2025	40.39	40.55	39.12	39.27	37.28	-0.48%	123,347
Dec 19, 2025	39.09	39.80	38.84	39.46	37.46	7.67%	269,948
Dec 18, 2025	39.12	39.55	36.63	36.65	34.79	-1.45%	380,463
Dec 17, 2025	38.88	39.97	36.87	37.19	35.30	-4.42%	367,393
Dec 16, 2025	38.70	39.16	38.43	38.91	36.94	0.62%	94,504
Dec 15, 2025	41.31	41.57	38.22	38.67	36.71	-4.82%	211,302
Dec 12, 2025	42.58	42.91	40.26	40.63	38.57	-4.69%	281,423
Dec 11, 2025	42.11	42.77	41.64	42.63	40.47	-3.86%	137,350
Dec 10, 2025	43.92	45.49	43.66	44.34	42.09	0.66%	148,150
Dec 9, 2025	41.14	44.92	41.06	44.05	41.81	6.17%	203,052
Dec 8, 2025	41.61	42.00	40.70	41.49	39.38	3.91%	124,791
Dec 5, 2025	41.02	41.75	39.51	39.93	37.90	-3.97%	151,875
Dec 4, 2025	42.21	42.67	40.70	41.58	39.47	0.07%	153,009
Dec 3, 2025	40.73	41.74	40.43	41.55	39.44	5.32%	143,226
Dec 2, 2025	37.83	40.10	37.72	39.45	37.45	8.23%	190,572
Dec 1, 2025	37.28	37.45	35.93	36.45	34.60	-16.34%	215,787
Nov 28, 2025	44.47	44.47	43.25	43.57	38.12	0.11%	220,517
Nov 26, 2025	42.15	43.74	41.72	43.52	38.08	3.40%	109,388
Nov 25, 2025	41.81	42.47	41.08	42.09	36.83	-1.54%	110,273
Nov 24, 2025	40.22	42.87	40.00	42.75	37.41	8.67%	211,226
Nov 21, 2025	39.22	40.15	38.54	39.34	34.42	-3.41%	145,845
Nov 20, 2025	43.35	43.35	40.10	40.73	35.64	-3.76%	250,218
Nov 19, 2025	43.53	44.57	41.29	42.32	37.03	-5.81%	275,311
Nov 18, 2025	43.98	45.55	43.60	44.93	39.32	4.15%	256,614
Nov 17, 2025	44.88	45.97	42.50	43.14	37.75	-4.20%	170,217
Nov 14, 2025	45.01	46.68	44.75	45.03	39.40	-1.21%	224,069
Nov 13, 2025	49.27	49.95	45.40	45.58	39.88	-7.15%	120,976
Nov 12, 2025	51.35	51.35	48.44	49.09	42.96	-0.75%	90,492
Nov 11, 2025	50.85	50.85	49.37	49.46	43.28	-3.89%	42,868
Nov 10, 2025	51.92	51.92	50.48	51.46	45.03	2.98%	99,798
Nov 7, 2025	46.51	50.00	46.04	49.97	43.73	5.05%	112,486
Nov 6, 2025	48.45	48.46	46.80	47.57	41.63	-4.34%	126,005
Nov 5, 2025	48.14	50.15	47.90	49.73	43.52	7.45%	99,751
Nov 4, 2025	50.28	51.62	45.16	46.28	40.50	-10.38%	347,414
Nov 3, 2025	53.69	53.80	51.36	51.64	45.19	-13.96%	402,589
Oct 31, 2025	59.50	60.27	58.80	60.02	49.05	5.43%	68,074
Oct 30, 2025	58.92	58.92	56.77	56.93	46.53	-5.43%	122,973
Oct 29, 2025	62.20	62.20	59.42	60.20	49.20	-3.48%	158,413
Oct 28, 2025	64.09	64.42	62.24	62.37	50.97	-3.93%	103,786
Oct 27, 2025	64.41	65.47	63.85	64.92	53.06	6.88%	113,275
Oct 24, 2025	61.38	61.41	59.83	60.74	49.64	1.88%	73,252
Oct 23, 2025	59.46	60.76	58.99	59.62	48.72	1.45%	73,173
Oct 22, 2025	59.41	59.91	58.45	58.77	48.03	-5.03%	123,766
Oct 21, 2025	60.15	63.58	59.64	61.88	50.57	0.42%	225,973
Oct 20, 2025	62.21	62.65	60.73	61.62	50.36	4.07%	120,475
Oct 17, 2025	58.42	59.51	57.46	59.21	48.39	-1.10%	146,331
Oct 16, 2025	62.66	62.91	59.55	59.87	48.93	-2.97%	215,849
Oct 15, 2025	63.20	63.57	61.00	61.70	50.42	-2.90%	106,203
Oct 14, 2025	61.19	64.39	60.45	63.54	51.93	-3.49%	265,080
Oct 13, 2025	63.53	66.15	63.22	65.84	53.81	6.52%	150,978
Oct 10, 2025	67.66	68.04	61.22	61.81	50.51	-8.12%	456,999
Oct 9, 2025	68.15	68.15	66.17	67.27	54.98	-3.82%	164,166
Oct 8, 2025	69.44	70.62	68.82	69.94	57.16	0.71%	139,798