EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.02	41.75	39.51	39.93	39.93	-3.97%	150,030
Dec 4, 2025	42.21	42.67	40.70	41.58	41.58	0.07%	147,738
Dec 3, 2025	40.73	41.74	40.43	41.55	41.55	5.32%	124,381
Dec 2, 2025	37.83	40.10	37.72	39.45	39.45	8.23%	188,753
Dec 1, 2025	37.28	37.45	35.93	36.45	36.45	-16.34%	215,787
Nov 28, 2025	44.47	44.47	43.25	43.57	40.16	0.11%	220,517
Nov 26, 2025	42.15	43.74	41.72	43.52	40.12	3.40%	109,388
Nov 25, 2025	41.81	42.47	41.08	42.09	38.80	-1.54%	110,273
Nov 24, 2025	40.22	42.87	40.00	42.75	39.41	8.67%	211,226
Nov 21, 2025	39.22	40.15	38.54	39.34	36.26	-3.41%	145,845
Nov 20, 2025	43.35	43.35	40.10	40.73	37.55	-3.76%	250,218
Nov 19, 2025	43.53	44.57	41.29	42.32	39.01	-5.81%	275,311
Nov 18, 2025	43.98	45.55	43.60	44.93	41.42	4.15%	256,614
Nov 17, 2025	44.88	45.97	42.50	43.14	39.77	-4.20%	170,217
Nov 14, 2025	45.01	46.68	44.75	45.03	41.51	-1.21%	224,069
Nov 13, 2025	49.27	49.95	45.40	45.58	42.02	-7.15%	120,976
Nov 12, 2025	51.35	51.35	48.44	49.09	45.25	-0.75%	90,492
Nov 11, 2025	50.85	50.85	49.37	49.46	45.59	-3.89%	42,868
Nov 10, 2025	51.92	51.92	50.48	51.46	47.44	2.98%	99,798
Nov 7, 2025	46.51	50.00	46.04	49.97	46.06	5.05%	112,486
Nov 6, 2025	48.45	48.46	46.80	47.57	43.85	-4.34%	126,005
Nov 5, 2025	48.14	50.15	47.90	49.73	45.84	7.45%	99,751
Nov 4, 2025	50.28	51.62	45.16	46.28	42.66	-10.38%	347,414
Nov 3, 2025	53.69	53.80	51.36	51.64	47.60	-13.96%	402,589
Oct 31, 2025	59.50	60.27	58.80	60.02	51.67	5.43%	68,074
Oct 30, 2025	58.92	58.92	56.77	56.93	49.01	-5.43%	122,973
Oct 29, 2025	62.20	62.20	59.42	60.20	51.83	-3.48%	158,413
Oct 28, 2025	64.09	64.42	62.24	62.37	53.70	-3.93%	103,786
Oct 27, 2025	64.41	65.47	63.85	64.92	55.89	6.88%	113,275
Oct 24, 2025	61.38	61.41	59.83	60.74	52.29	1.88%	73,252
Oct 23, 2025	59.46	60.76	58.99	59.62	51.33	1.45%	73,173
Oct 22, 2025	59.41	59.91	58.45	58.77	50.60	-5.03%	123,766
Oct 21, 2025	60.15	63.58	59.64	61.88	53.28	0.42%	225,973
Oct 20, 2025	62.21	62.65	60.73	61.62	53.05	4.07%	120,475
Oct 17, 2025	58.42	59.51	57.46	59.21	50.98	-1.10%	146,331
Oct 16, 2025	62.66	62.91	59.55	59.87	51.55	-2.97%	215,849
Oct 15, 2025	63.20	63.57	61.00	61.70	53.12	-2.90%	106,203
Oct 14, 2025	61.19	64.39	60.45	63.54	54.70	-3.49%	265,080
Oct 13, 2025	63.53	66.15	63.22	65.84	56.69	6.52%	150,978
Oct 10, 2025	67.66	68.04	61.22	61.81	53.22	-8.12%	456,999
Oct 9, 2025	68.15	68.15	66.17	67.27	57.92	-3.82%	164,166
Oct 8, 2025	69.44	70.62	68.82	69.94	60.21	0.71%	139,798
Oct 7, 2025	73.95	74.00	69.06	69.45	59.79	-5.42%	220,801
Oct 6, 2025	71.35	73.56	71.26	73.43	63.22	4.56%	107,588
Oct 3, 2025	69.95	71.27	69.13	70.23	60.46	0.54%	186,813
Oct 2, 2025	68.25	70.24	67.45	69.85	60.14	3.70%	270,021
Oct 1, 2025	66.79	67.53	66.55	67.36	57.99	-0.74%	722,144
Sep 30, 2025	67.92	68.03	66.72	67.86	55.64	-0.79%	70,766
Sep 29, 2025	67.05	68.58	66.95	68.40	56.08	4.16%	118,628
Sep 26, 2025	63.79	66.39	63.65	65.67	53.84	3.16%	276,634