EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	47.51	47.78	44.70	45.61	45.61	5.19%	114,922
May 9, 2025	43.54	44.32	42.23	43.36	43.36	10.19%	233,542
May 8, 2025	36.55	39.68	36.50	39.35	39.35	17.92%	257,282
May 7, 2025	33.89	34.09	33.23	33.37	33.37	0.69%	75,724
May 6, 2025	32.69	33.37	32.54	33.14	33.14	-1.72%	37,874
May 5, 2025	33.43	33.90	33.39	33.72	33.72	-1.55%	33,508
May 2, 2025	34.10	34.59	34.09	34.25	34.25	-0.35%	67,686
May 1, 2025	34.54	34.88	34.02	34.37	34.37	3.40%	85,880
Apr 30, 2025	33.02	33.35	32.22	33.24	33.20	-2.03%	27,149
Apr 29, 2025	33.85	34.13	33.78	33.93	33.89	1.40%	33,186
Apr 28, 2025	33.54	33.60	32.55	33.46	33.42	-0.48%	54,788
Apr 25, 2025	32.98	34.00	32.94	33.62	33.58	2.19%	62,880
Apr 24, 2025	32.79	33.15	32.63	32.90	32.86	-1.44%	47,481
Apr 23, 2025	33.89	34.30	32.91	33.38	33.34	5.07%	116,035
Apr 22, 2025	30.44	32.20	30.43	31.77	31.73	8.32%	110,949
Apr 21, 2025	30.36	30.47	29.24	29.33	29.29	-0.61%	20,188
Apr 17, 2025	29.71	30.07	29.14	29.51	29.47	-0.27%	19,578
Apr 16, 2025	29.33	30.02	28.69	29.59	29.55	-1.43%	29,660
Apr 15, 2025	30.64	30.89	29.91	30.02	29.98	-1.86%	34,262
Apr 14, 2025	31.24	31.30	30.35	30.59	30.55	4.69%	46,187
Apr 11, 2025	29.03	29.48	28.78	29.22	29.18	3.84%	47,516
Apr 10, 2025	29.64	29.64	27.59	28.14	28.10	-8.16%	86,996
Apr 9, 2025	27.20	31.15	27.20	30.64	30.60	12.15%	173,824
Apr 8, 2025	29.54	29.54	27.13	27.32	27.29	-5.07%	128,034
Apr 7, 2025	28.03	30.53	27.88	28.78	28.74	-14.88%	213,480
Apr 4, 2025	33.28	33.93	33.13	33.81	33.77	1.35%	86,445
Apr 3, 2025	33.07	33.45	32.74	33.36	33.32	-6.82%	49,529
Apr 2, 2025	34.78	35.83	34.74	35.80	35.75	0.08%	31,590
Apr 1, 2025	34.99	35.95	34.60	35.77	35.72	4.50%	33,963
Mar 31, 2025	34.08	34.57	33.72	34.23	34.13	-2.26%	28,092
Mar 28, 2025	35.52	35.53	34.92	35.02	34.92	-6.66%	46,591
Mar 27, 2025	37.65	37.90	37.22	37.52	37.41	0.15%	12,000
Mar 26, 2025	38.44	38.51	37.22	37.47	37.36	-3.79%	31,875
Mar 25, 2025	38.91	39.01	38.49	38.94	38.83	-0.69%	20,079
Mar 24, 2025	39.02	39.40	38.79	39.21	39.10	6.00%	98,699
Mar 21, 2025	36.52	37.02	36.34	36.99	36.89	-0.13%	352,265
Mar 20, 2025	37.30	37.68	36.63	37.04	36.94	-2.83%	180,466
Mar 19, 2025	37.73	38.68	37.68	38.12	38.01	6.69%	74,271
Mar 18, 2025	35.62	35.82	35.14	35.73	35.63	-1.87%	66,708
Mar 17, 2025	35.62	36.56	35.43	36.41	36.31	0.28%	47,335
Mar 14, 2025	35.61	36.44	35.37	36.31	36.21	4.58%	50,020
Mar 13, 2025	35.62	35.62	34.21	34.72	34.62	-1.56%	26,997
Mar 12, 2025	35.80	35.90	34.51	35.27	35.17	-3.74%	77,244
Mar 11, 2025	36.03	36.80	34.72	36.64	36.54	4.33%	98,870
Mar 10, 2025	39.72	39.76	34.02	35.12	35.02	-13.28%	228,489
Mar 7, 2025	41.06	42.33	40.25	40.50	40.39	-2.20%	55,750
Mar 6, 2025	42.28	42.62	41.00	41.41	41.29	-1.48%	62,787
Mar 5, 2025	41.33	42.08	40.68	42.03	41.91	4.45%	191,999
Mar 4, 2025	38.88	41.27	37.62	40.24	40.13	0.57%	302,475
Mar 3, 2025	44.39	44.53	39.44	40.01	39.90	-4.78%	234,761