ETHZilla Corporation (ETHZ)
NASDAQ: ETHZ · Real-Time Price · USD
10.51
-1.28 (-10.86%)
At close: Dec 5, 2025, 4:00 PM EST
10.60
+0.09 (0.84%)
After-hours: Dec 5, 2025, 7:58 PM EST
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 11.70 | 10.49 | 10.51 | 10.51 | -10.86% | 961,276 |
| Dec 4, 2025 | 11.25 | 11.82 | 11.16 | 11.79 | 11.79 | 4.06% | 546,886 |
| Dec 3, 2025 | 10.89 | 11.46 | 10.68 | 11.33 | 11.33 | 6.48% | 738,675 |
| Dec 2, 2025 | 10.65 | 11.29 | 10.26 | 10.64 | 10.64 | 12.35% | 1,715,488 |
| Dec 1, 2025 | 10.07 | 10.27 | 9.33 | 9.47 | 9.47 | -11.33% | 971,703 |
| Nov 28, 2025 | 10.63 | 11.19 | 10.63 | 10.68 | 10.68 | 0.56% | 350,834 |
| Nov 26, 2025 | 10.20 | 10.89 | 9.89 | 10.62 | 10.62 | 4.73% | 576,614 |
| Nov 25, 2025 | 10.02 | 10.33 | 9.85 | 10.14 | 10.14 | -1.46% | 622,766 |
| Nov 24, 2025 | 10.34 | 10.53 | 9.87 | 10.29 | 10.29 | -1.15% | 1,037,743 |
| Nov 21, 2025 | 10.00 | 10.66 | 9.90 | 10.41 | 10.41 | 0.39% | 900,623 |
| Nov 20, 2025 | 11.38 | 11.66 | 10.34 | 10.37 | 10.37 | -8.80% | 974,036 |
| Nov 19, 2025 | 12.42 | 12.47 | 10.95 | 11.37 | 11.37 | -11.93% | 1,322,127 |
| Nov 18, 2025 | 12.24 | 13.30 | 12.16 | 12.91 | 12.91 | 4.45% | 1,086,059 |
| Nov 17, 2025 | 14.64 | 14.64 | 12.03 | 12.36 | 12.36 | -16.82% | 1,894,817 |
| Nov 14, 2025 | 15.00 | 16.30 | 14.74 | 14.86 | 14.86 | -8.16% | 796,422 |
| 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% | 896,380 |
| 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% | 749,895 |
| 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 |
| Sep 5, 2025 | 25.00 | 25.40 | 22.21 | 23.10 | 23.10 | -4.55% | 823,267 |
| Sep 4, 2025 | 24.30 | 24.90 | 21.10 | 24.20 | 24.20 | -3.97% | 1,759,653 |
| Sep 3, 2025 | 27.30 | 27.60 | 24.60 | 25.20 | 25.20 | -5.62% | 1,749,710 |
| Sep 2, 2025 | 27.10 | 29.60 | 26.30 | 26.70 | 26.70 | -4.98% | 1,042,178 |
| Aug 29, 2025 | 28.70 | 29.00 | 26.50 | 28.10 | 28.10 | -2.09% | 1,133,978 |
| Aug 28, 2025 | 30.50 | 31.00 | 28.00 | 28.70 | 28.70 | -3.69% | 791,221 |
| Aug 27, 2025 | 31.20 | 32.00 | 26.10 | 29.80 | 29.80 | -3.87% | 1,299,631 |
| Aug 26, 2025 | 31.50 | 32.30 | 30.50 | 31.00 | 31.00 | 0.81% | 1,379,516 |
| Aug 25, 2025 | 37.10 | 37.50 | 30.50 | 30.75 | 30.75 | -6.82% | 4,062,531 |
| Aug 22, 2025 | 30.40 | 34.75 | 29.60 | 33.00 | 33.00 | -31.39% | 7,202,436 |
| Aug 21, 2025 | 52.50 | 54.43 | 45.30 | 48.10 | 48.10 | -8.03% | 902,891 |
| Aug 20, 2025 | 65.00 | 67.00 | 48.90 | 52.30 | 52.30 | -25.71% | 924,664 |
| Aug 19, 2025 | 67.50 | 73.00 | 65.10 | 70.40 | 70.40 | -4.99% | 536,825 |
| Aug 18, 2025 | 65.00 | 74.50 | 63.30 | 74.10 | 74.10 | 5.26% | 665,700 |
| Aug 15, 2025 | 68.40 | 72.40 | 62.90 | 70.40 | 70.40 | -7.49% | 1,163,398 |
| Aug 14, 2025 | 79.85 | 81.00 | 68.80 | 76.10 | 76.10 | -28.88% | 2,673,645 |
| Aug 13, 2025 | 143.55 | 174.60 | 97.10 | 107.00 | 107.00 | 4.49% | 8,811,644 |
| Aug 12, 2025 | 59.80 | 127.40 | 48.80 | 102.40 | 102.40 | 206.59% | 22,546,604 |
| Aug 11, 2025 | 30.50 | 34.00 | 29.40 | 33.40 | 33.40 | 11.33% | 638,966 |
| Aug 8, 2025 | 34.90 | 36.00 | 29.90 | 30.00 | 30.00 | -12.54% | 733,572 |
| Aug 7, 2025 | 34.20 | 39.00 | 33.60 | 34.30 | 34.30 | -4.19% | 136,384 |
| Aug 6, 2025 | 30.90 | 37.10 | 30.90 | 35.80 | 35.80 | 6.55% | 82,299 |
| Aug 5, 2025 | 35.40 | 35.50 | 30.50 | 33.60 | 33.60 | 5.66% | 256,186 |
| Aug 4, 2025 | 33.40 | 34.25 | 30.35 | 31.80 | 31.80 | -10.17% | 53,542 |
| Aug 1, 2025 | 29.60 | 35.70 | 27.20 | 35.40 | 35.40 | 7.93% | 333,453 |
| Jul 31, 2025 | 35.00 | 40.90 | 31.41 | 32.80 | 32.80 | -6.69% | 195,049 |
| Jul 30, 2025 | 31.60 | 39.50 | 31.60 | 35.15 | 35.15 | 9.16% | 432,786 |
| Jul 29, 2025 | 45.00 | 47.50 | 25.50 | 32.20 | 32.20 | 10.65% | 783,783 |
| Jul 28, 2025 | 26.50 | 41.50 | 26.50 | 29.10 | 29.10 | -3.00% | 508,909 |
| Jul 25, 2025 | 28.00 | 34.09 | 23.25 | 30.00 | 30.00 | 40.85% | 1,654,614 |
| Jul 24, 2025 | 22.90 | 24.80 | 20.00 | 21.30 | 21.30 | -6.99% | 49,303 |
| Jul 23, 2025 | 22.30 | 27.90 | 18.98 | 22.90 | 22.90 | 3.62% | 112,372 |
| Jul 22, 2025 | 27.00 | 27.00 | 18.00 | 22.10 | 22.10 | -21.35% | 328,723 |
| Jul 21, 2025 | 22.10 | 34.80 | 20.70 | 28.10 | 28.10 | 49.47% | 2,565,665 |
| Jul 18, 2025 | 18.00 | 21.10 | 16.40 | 18.80 | 18.80 | 2.73% | 328,002 |
| Jul 17, 2025 | 9.00 | 23.90 | 9.00 | 18.30 | 18.30 | 107.88% | 6,402,399 |