ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.08	17.62	16.94	17.57	17.57	1.15%	1,224,421
Apr 27, 2026	17.78	18.03	17.04	17.37	17.37	-3.02%	1,895,135
Apr 24, 2026	18.00	18.06	17.60	17.91	17.91	0.34%	1,607,774
Apr 23, 2026	17.99	18.33	17.34	17.85	17.85	-7.18%	2,007,065
Apr 22, 2026	19.43	19.62	19.01	19.23	19.23	8.89%	2,747,122
Apr 21, 2026	17.86	18.20	17.50	17.66	17.66	-3.02%	1,962,582
Apr 20, 2026	18.01	18.41	17.36	18.21	18.21	-8.31%	2,865,115
Apr 17, 2026	19.50	20.45	19.25	19.86	19.86	5.98%	3,903,901
Apr 16, 2026	18.58	18.79	17.54	18.74	18.74	-1.52%	2,436,070
Apr 15, 2026	18.36	19.20	18.09	19.03	19.03	5.37%	1,937,213
Apr 14, 2026	19.00	19.64	17.94	18.06	18.06	4.39%	2,476,718
Apr 13, 2026	16.24	17.36	16.02	17.30	17.30	0.82%	1,835,578
Apr 10, 2026	16.69	17.23	16.48	17.16	17.16	3.31%	1,442,733
Apr 9, 2026	16.01	16.81	15.71	16.61	16.61	0.36%	2,471,116
Apr 8, 2026	17.20	17.33	16.16	16.55	16.55	9.46%	2,710,096
Apr 7, 2026	14.70	15.16	14.37	15.12	15.12	-3.08%	1,589,614
Apr 6, 2026	15.62	15.98	15.32	15.60	15.60	7.51%	1,663,341
Apr 2, 2026	13.98	14.63	13.76	14.51	14.51	-7.17%	1,895,365
Apr 1, 2026	15.48	16.00	15.15	15.63	15.63	4.34%	1,771,302
Mar 31, 2026	14.47	15.34	14.15	14.98	14.97	7.31%	2,254,188
Mar 30, 2026	14.66	14.75	13.83	13.96	13.95	3.25%	1,977,187
Mar 27, 2026	13.59	13.79	13.24	13.52	13.51	-5.98%	2,661,278
Mar 26, 2026	14.78	15.03	14.14	14.38	14.37	-11.51%	2,472,469
Mar 25, 2026	16.38	16.64	15.90	16.25	16.24	5.38%	1,252,669
Mar 24, 2026	15.93	16.11	15.22	15.42	15.41	-3.81%	1,540,250
Mar 23, 2026	15.97	16.57	15.46	16.03	16.02	2.17%	2,991,621
Mar 20, 2026	15.90	15.93	15.46	15.69	15.68	-1.13%	1,329,595
Mar 19, 2026	15.65	16.08	15.22	15.87	15.86	-4.05%	2,132,306
Mar 18, 2026	17.40	17.50	16.25	16.54	16.53	-11.88%	3,109,043
Mar 17, 2026	18.75	19.37	18.48	18.77	18.76	-0.85%	2,557,563
Mar 16, 2026	18.18	19.18	17.81	18.93	18.92	21.66%	3,142,145
Mar 13, 2026	16.76	17.16	15.38	15.56	15.55	2.98%	2,394,360
Mar 12, 2026	14.91	15.49	14.63	15.11	15.10	-0.59%	1,574,641
Mar 11, 2026	14.77	15.36	14.56	15.20	15.19	3.75%	1,943,505
Mar 10, 2026	14.89	15.41	14.22	14.65	14.64	0.14%	1,943,437
Mar 9, 2026	14.35	14.86	14.20	14.63	14.62	5.56%	2,602,188
Mar 6, 2026	14.31	14.36	13.50	13.86	13.85	-10.87%	2,612,512
Mar 5, 2026	15.92	16.11	14.94	15.55	15.54	-5.41%	2,480,078
Mar 4, 2026	15.46	17.15	15.25	16.44	16.43	17.43%	3,434,284
Mar 3, 2026	13.74	14.50	13.25	14.00	13.99	-5.47%	2,504,666
Mar 2, 2026	13.32	15.55	13.32	14.81	14.80	11.19%	2,966,961
Feb 27, 2026	13.75	13.85	13.06	13.32	13.30	-10.24%	1,887,072
Feb 26, 2026	15.51	15.64	14.08	14.84	14.81	-4.81%	1,831,951
Feb 25, 2026	14.21	15.71	14.10	15.59	15.56	23.24%	2,359,213
Feb 24, 2026	12.06	12.76	11.92	12.65	12.63	-0.47%	1,293,893
Feb 23, 2026	13.52	13.55	12.35	12.71	12.69	-11.12%	1,921,341
Feb 20, 2026	13.88	14.46	13.80	14.30	14.27	2.22%	1,150,268
Feb 19, 2026	13.69	14.05	13.39	13.99	13.97	0.94%	1,661,419
Feb 18, 2026	14.26	14.93	13.66	13.86	13.84	-5.91%	1,605,660
Feb 17, 2026	14.64	15.00	13.89	14.73	14.70	-4.84%	1,422,242
Feb 13, 2026	14.48	15.87	14.35	15.48	15.45	13.49%	2,181,496
Feb 12, 2026	14.72	14.80	13.39	13.64	13.62	-4.15%	1,675,842
Feb 11, 2026	14.75	14.85	13.45	14.23	14.21	-5.89%	2,171,963
Feb 10, 2026	15.34	15.65	14.80	15.12	15.09	-10.37%	1,819,723
Feb 9, 2026	15.34	17.26	15.18	16.87	16.84	6.70%	2,033,269
Feb 6, 2026	14.35	16.38	14.35	15.81	15.78	19.59%	3,907,887
Feb 5, 2026	16.70	17.23	12.60	13.22	13.20	-27.80%	4,137,959
Feb 4, 2026	18.92	19.35	16.69	18.31	18.28	-11.50%	2,723,205
Feb 3, 2026	20.96	21.34	17.32	20.69	20.65	-2.31%	3,120,186
Feb 2, 2026	21.21	22.83	21.03	21.18	21.14	-26.61%	5,219,666
Jan 30, 2026	30.09	30.82	28.00	28.86	28.79	-9.13%	3,508,490
Jan 29, 2026	34.59	34.82	30.58	31.76	31.68	-14.21%	2,459,737
Jan 28, 2026	37.33	37.65	36.24	37.02	36.93	-0.59%	618,927
Jan 27, 2026	35.04	37.40	34.50	37.24	37.15	8.07%	775,986
Jan 26, 2026	34.06	35.60	33.82	34.46	34.38	-2.77%	2,938,028
Jan 23, 2026	35.38	37.30	34.25	35.44	35.35	0.11%	2,969,101
Jan 22, 2026	36.21	36.39	34.60	35.40	35.31	-6.18%	1,991,620
Jan 21, 2026	36.43	38.66	33.65	37.73	37.64	1.75%	2,150,349
Jan 20, 2026	38.85	39.32	36.43	37.08	36.99	-17.75%	2,287,288
Jan 16, 2026	45.80	45.85	43.97	45.08	44.97	0.13%	656,821
Jan 15, 2026	47.45	47.56	44.73	45.02	44.91	-6.07%	1,151,682
Jan 14, 2026	46.15	48.43	45.87	47.93	47.81	11.18%	1,242,771
Jan 13, 2026	41.80	43.50	41.14	43.11	43.00	6.73%	948,421
Jan 12, 2026	39.67	41.49	39.60	40.39	40.29	2.02%	845,532
Jan 9, 2026	40.22	41.50	39.19	39.59	39.49	-2.34%	1,556,280
Jan 8, 2026	39.80	41.43	39.11	40.54	40.44	-2.17%	878,257
Jan 7, 2026	43.01	43.21	41.08	41.44	41.34	-6.67%	1,065,454
Jan 6, 2026	46.26	46.28	42.81	44.40	44.29	-0.25%	1,365,468
Jan 5, 2026	42.15	45.10	41.56	44.51	44.40	7.69%	1,458,676
Jan 2, 2026	39.07	42.11	38.79	41.33	41.23	9.98%	2,340,444
Dec 31, 2025	38.48	38.57	37.22	37.58	37.49	0.97%	889,829
Dec 30, 2025	37.51	38.52	36.97	37.22	37.13	2.00%	790,806
Dec 29, 2025	36.57	37.44	36.16	36.49	36.40	-0.35%	893,900
Dec 26, 2025	37.89	37.90	35.73	36.62	36.53	-0.49%	1,334,490
Dec 24, 2025	36.57	37.25	35.58	36.80	36.71	-2.67%	721,376
Dec 23, 2025	37.16	38.25	36.08	37.81	37.64	-0.50%	1,058,713
Dec 22, 2025	40.20	40.54	37.71	38.00	37.82	-1.43%	1,292,948
Dec 19, 2025	37.71	39.10	37.18	38.55	38.37	15.25%	1,423,424
Dec 18, 2025	37.92	38.76	33.35	33.45	33.30	-2.87%	1,719,377
Dec 17, 2025	37.61	39.83	33.66	34.44	34.28	-8.65%	2,197,507
Dec 16, 2025	37.35	38.42	36.80	37.70	37.53	1.21%	1,080,098
Dec 15, 2025	42.69	43.18	36.42	37.25	37.08	-10.07%	1,940,278
Dec 12, 2025	45.57	46.19	40.43	41.42	41.23	-9.07%	2,226,755
Dec 11, 2025	44.41	45.91	43.23	45.55	45.34	-8.04%	1,778,515
Dec 10, 2025	48.57	52.25	47.95	49.53	49.30	1.79%	1,817,883
Dec 9, 2025	42.71	50.60	42.34	48.66	48.44	12.25%	2,288,437
Dec 8, 2025	43.65	44.47	41.91	43.35	43.15	7.41%	1,305,844
Dec 5, 2025	42.61	44.19	39.35	40.36	40.17	-7.79%	2,378,682
Dec 4, 2025	45.10	46.11	41.73	43.77	43.57	0.11%	2,060,702
Dec 3, 2025	42.03	44.26	41.54	43.72	43.52	10.66%	1,957,905