Etherstack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.62	0.62	0.60	0.62	0.62	-	54,089
Apr 28, 2026	0.63	0.63	0.61	0.62	0.62	5.13%	35,928
Apr 24, 2026	0.61	0.61	0.59	0.59	0.59	-4.10%	73,879
Apr 23, 2026	0.63	0.63	0.61	0.61	0.61	-	44,768
Apr 22, 2026	0.61	0.61	0.61	0.61	0.61	-	5,189
Apr 21, 2026	0.62	0.62	0.61	0.61	0.61	-2.40%	29,035
Apr 20, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	13,807
Apr 17, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	108,677
Apr 16, 2026	0.62	0.63	0.61	0.62	0.62	-	40,629
Apr 15, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	26,670
Apr 14, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	167,570
Apr 13, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	45,302
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	-	20,397
Apr 9, 2026	0.64	0.65	0.63	0.64	0.64	-	49,611
Apr 8, 2026	0.64	0.65	0.63	0.64	0.64	3.23%	107,603
Apr 7, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	116,408
Apr 2, 2026	0.62	0.68	0.62	0.65	0.65	4.84%	367,436
Apr 1, 2026	0.60	0.62	0.60	0.62	0.62	5.98%	132,868
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	24,628
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	29,971
Mar 27, 2026	0.59	0.59	0.57	0.59	0.59	-1.68%	43,282
Mar 26, 2026	0.60	0.62	0.56	0.60	0.60	4.39%	195,220
Mar 25, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	6,402
Mar 24, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	24,898
Mar 23, 2026	0.56	0.57	0.49	0.54	0.54	-4.46%	73,358
Mar 20, 2026	0.57	0.59	0.56	0.56	0.56	-0.88%	24,399
Mar 19, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	58,122
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-0.44%	5,779
Mar 17, 2026	0.55	0.57	0.54	0.56	0.56	1.35%	30,641
Mar 13, 2026	0.56	0.56	0.54	0.56	0.56	-1.77%	7,288
Mar 12, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	24,880
Mar 11, 2026	0.56	0.58	0.56	0.57	0.57	-0.87%	69,995
Mar 10, 2026	0.53	0.58	0.53	0.58	0.58	8.49%	44,504
Mar 9, 2026	0.50	0.54	0.50	0.53	0.53	4.95%	51,122
Mar 6, 2026	0.54	0.54	0.51	0.51	0.51	-5.61%	91,416
Mar 5, 2026	0.56	0.56	0.54	0.54	0.54	-3.60%	41,331
Mar 4, 2026	0.56	0.58	0.56	0.56	0.56	0.91%	17,319
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	9,322
Mar 2, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	4,443
Feb 27, 2026	0.54	0.57	0.52	0.57	0.57	7.55%	117,394
Feb 26, 2026	0.52	0.54	0.52	0.53	0.53	2.91%	35,087
Feb 25, 2026	0.53	0.53	0.51	0.52	0.52	-8.04%	111,224
Feb 24, 2026	0.55	0.56	0.51	0.56	0.56	8.74%	563,059
Feb 23, 2026	0.56	0.56	0.52	0.52	0.52	-7.21%	219,671
Feb 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	6,500
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	2,406
Feb 17, 2026	0.56	0.58	0.55	0.57	0.57	0.88%	47,216
Feb 16, 2026	0.59	0.59	0.57	0.57	0.57	0.89%	2,895
Feb 13, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	16,304
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	114
Feb 11, 2026	0.54	0.60	0.54	0.60	0.60	8.18%	40,387
Feb 10, 2026	0.55	0.55	0.53	0.55	0.55	1.38%	390,183
Feb 9, 2026	0.55	0.55	0.53	0.54	0.54	1.40%	201,802
Feb 6, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	248,480
Feb 5, 2026	0.55	0.57	0.53	0.54	0.54	1.89%	147,911
Feb 4, 2026	0.56	0.56	0.53	0.53	0.53	-7.83%	186,271
Feb 3, 2026	0.55	0.58	0.53	0.58	0.58	9.52%	288,608
Feb 2, 2026	0.54	0.55	0.52	0.53	0.53	-7.08%	326,883
Jan 30, 2026	0.59	0.60	0.56	0.57	0.57	6.60%	249,984
Jan 29, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	296,002
Jan 28, 2026	0.58	0.58	0.55	0.56	0.56	-2.63%	123,754
Jan 27, 2026	0.56	0.58	0.56	0.57	0.57	-	33,932
Jan 23, 2026	0.58	0.58	0.54	0.57	0.57	1.79%	184,439
Jan 22, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	9,930
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	16,252
Jan 20, 2026	0.58	0.59	0.58	0.58	0.58	-3.33%	1,100
Jan 19, 2026	0.60	0.62	0.58	0.60	0.60	0.84%	78,093
Jan 16, 2026	0.60	0.61	0.60	0.60	0.60	-	75,347
Jan 15, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	33,448
Jan 14, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	30,154
Jan 13, 2026	0.59	0.60	0.56	0.57	0.57	-2.56%	100,988
Jan 12, 2026	0.61	0.61	0.58	0.59	0.59	-4.88%	17,351
Jan 9, 2026	0.57	0.65	0.57	0.62	0.62	8.85%	319,424
Jan 7, 2026	0.54	0.57	0.54	0.57	0.57	2.26%	37,971
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.38%	6,689
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	1,078
Jan 2, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	33,131
Dec 31, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	6,156
Dec 30, 2025	0.56	0.56	0.55	0.56	0.56	-	12,404
Dec 29, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	5,778
Dec 24, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	6,000
Dec 23, 2025	0.56	0.59	0.55	0.56	0.56	-2.63%	24,005
Dec 22, 2025	0.57	0.57	0.55	0.57	0.57	-0.87%	8,694
Dec 19, 2025	0.55	0.58	0.55	0.58	0.58	4.55%	10,709
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	10,000
Dec 17, 2025	0.55	0.58	0.54	0.58	0.58	3.60%	8,960
Dec 15, 2025	0.57	0.57	0.55	0.56	0.56	-4.31%	105,121
Dec 12, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	10,228
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	7,654
Dec 10, 2025	0.58	0.60	0.57	0.58	0.58	-3.33%	40,579
Dec 9, 2025	0.59	0.60	0.59	0.60	0.60	-	59,892
Dec 5, 2025	0.59	0.60	0.57	0.60	0.60	0.84%	25,985
Dec 4, 2025	0.58	0.60	0.57	0.60	0.60	4.39%	22,468
Dec 3, 2025	0.58	0.58	0.56	0.57	0.57	-3.39%	14,500
Dec 2, 2025	0.56	0.59	0.56	0.59	0.59	-0.84%	39,018
Dec 1, 2025	0.60	0.60	0.55	0.60	0.60	4.39%	84,388
Nov 28, 2025	0.56	0.60	0.50	0.57	0.57	2.70%	542,758
Nov 27, 2025	0.61	0.61	0.56	0.56	0.56	-2.63%	399,896
Nov 26, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	121,531
Nov 25, 2025	0.62	0.62	0.58	0.58	0.58	-9.38%	183,098