ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.45	25.93	24.51	24.82	24.82	-3.76%	7,701,617
Dec 4, 2025	26.18	26.49	25.19	25.79	25.79	0.12%	8,245,512
Dec 3, 2025	25.26	25.93	25.08	25.76	25.76	5.27%	5,643,678
Dec 2, 2025	23.49	24.91	23.43	24.47	24.47	8.08%	5,016,224
Dec 1, 2025	23.16	23.25	22.32	22.64	22.64	-9.22%	6,289,153
Nov 28, 2025	25.40	25.46	24.73	24.94	24.94	0.32%	4,378,434
Nov 26, 2025	24.09	25.01	23.84	24.86	24.86	3.37%	5,311,215
Nov 25, 2025	23.89	24.29	23.44	24.05	24.05	-1.47%	4,570,348
Nov 24, 2025	22.95	24.51	22.85	24.41	24.41	8.59%	8,464,922
Nov 21, 2025	22.37	23.04	21.96	22.48	22.48	-3.31%	9,944,521
Nov 20, 2025	24.70	24.79	22.88	23.25	23.25	-3.77%	18,413,823
Nov 19, 2025	24.85	25.49	23.53	24.16	24.16	-5.77%	13,325,514
Nov 18, 2025	25.09	26.03	24.88	25.64	25.64	4.06%	7,995,962
Nov 17, 2025	25.59	26.34	24.26	24.64	24.64	-4.31%	13,486,988
Nov 14, 2025	25.69	26.75	25.49	25.75	25.75	-0.92%	7,852,965
Nov 13, 2025	28.16	28.53	25.86	25.99	25.99	-7.24%	9,989,183
Nov 12, 2025	29.29	29.33	27.67	28.02	28.02	-0.74%	8,272,001
Nov 11, 2025	28.99	29.00	28.14	28.23	28.23	-3.68%	3,503,896
Nov 10, 2025	29.61	29.63	28.79	29.31	29.31	2.95%	5,295,389
Nov 7, 2025	26.50	28.53	26.22	28.47	28.47	4.94%	6,234,973
Nov 6, 2025	27.60	27.64	26.65	27.13	27.13	-4.27%	6,141,784
Nov 5, 2025	27.43	28.60	27.26	28.34	28.34	7.39%	3,979,934
Nov 4, 2025	28.73	29.46	25.69	26.39	26.39	-10.30%	13,902,679
Nov 3, 2025	30.56	30.71	29.24	29.42	29.42	-7.83%	5,922,043
Oct 31, 2025	31.68	32.07	31.24	31.92	31.92	5.45%	3,800,971
Oct 30, 2025	31.38	31.38	30.19	30.27	30.27	-5.70%	5,362,199
Oct 29, 2025	33.07	33.11	31.55	32.10	32.10	-3.28%	6,400,953
Oct 28, 2025	34.05	34.33	33.09	33.19	33.19	-3.77%	3,292,831
Oct 27, 2025	34.19	34.81	33.89	34.49	34.49	6.81%	3,522,536
Oct 24, 2025	32.62	32.65	31.77	32.29	32.29	1.76%	3,246,722
Oct 23, 2025	31.59	32.31	31.29	31.73	31.73	1.50%	3,389,330
Oct 22, 2025	31.66	31.88	31.07	31.26	31.26	-4.96%	8,142,064
Oct 21, 2025	31.94	33.82	31.66	32.89	32.89	0.46%	8,655,122
Oct 20, 2025	33.09	33.31	32.23	32.74	32.74	4.00%	5,364,043
Oct 17, 2025	31.06	31.67	30.53	31.48	31.48	-1.04%	7,743,510
Oct 16, 2025	33.26	33.45	31.65	31.81	31.81	-2.87%	10,845,022
Oct 15, 2025	33.53	33.77	32.31	32.75	32.75	-3.05%	5,579,963
Oct 14, 2025	32.46	34.25	32.07	33.78	33.78	-3.49%	11,698,389
Oct 13, 2025	33.75	35.16	33.56	35.00	35.00	6.54%	6,896,286
Oct 10, 2025	35.93	36.14	32.49	32.85	32.85	-7.91%	14,810,386
Oct 9, 2025	36.19	36.20	35.09	35.67	35.67	-3.98%	4,803,610
Oct 8, 2025	36.83	37.49	36.51	37.15	37.15	0.84%	5,430,283
Oct 7, 2025	39.15	39.17	36.58	36.84	36.84	-5.30%	10,325,419
Oct 6, 2025	37.79	38.98	37.70	38.90	38.90	4.43%	4,324,891
Oct 3, 2025	37.02	37.83	36.54	37.25	37.25	0.57%	5,551,210
Oct 2, 2025	36.20	37.22	35.74	37.04	37.04	3.81%	4,673,867
Oct 1, 2025	35.38	35.81	35.27	35.68	35.68	4.11%	4,556,309
Sep 30, 2025	34.33	34.40	33.68	34.27	34.27	-0.75%	3,095,366
Sep 29, 2025	33.84	34.66	33.81	34.53	34.53	4.10%	4,046,346
Sep 26, 2025	32.24	33.52	32.18	33.17	33.17	2.95%	6,517,396