ETHZilla Corporation (ETHZ)
NASDAQ: ETHZ · Real-Time Price · USD
2.510
+0.180 (7.73%)
At close: Sep 26, 2025, 4:00 PM EDT
2.524
+0.014 (0.57%)
After-hours: Sep 26, 2025, 7:59 PM EDT
ETHZilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.38 | 2.55 | 2.35 | 2.51 | 2.51 | 7.73% | 7,107,508 |
| Sep 25, 2025 | 2.35 | 2.44 | 2.23 | 2.33 | 2.33 | -4.51% | 8,380,358 |
| Sep 24, 2025 | 2.53 | 2.58 | 2.43 | 2.44 | 2.44 | -3.56% | 9,263,096 |
| Sep 23, 2025 | 2.46 | 2.66 | 2.44 | 2.53 | 2.53 | 5.42% | 9,699,261 |
| Sep 22, 2025 | 2.69 | 2.72 | 2.36 | 2.40 | 2.40 | -5.14% | 22,743,382 |
| Sep 19, 2025 | 2.45 | 2.65 | 2.45 | 2.53 | 2.53 | 0.80% | 17,982,275 |
| Sep 18, 2025 | 2.35 | 2.54 | 2.33 | 2.51 | 2.51 | 9.61% | 8,647,381 |
| Sep 17, 2025 | 2.32 | 2.37 | 2.21 | 2.29 | 2.29 | -0.87% | 10,240,599 |
| Sep 16, 2025 | 2.35 | 2.38 | 2.25 | 2.31 | 2.31 | -2.53% | 7,175,035 |
| Sep 15, 2025 | 2.48 | 2.51 | 2.35 | 2.37 | 2.37 | -7.06% | 8,177,765 |
| Sep 12, 2025 | 2.40 | 2.61 | 2.35 | 2.55 | 2.55 | 5.81% | 14,878,443 |
| Sep 11, 2025 | 2.50 | 2.62 | 2.33 | 2.41 | 2.41 | -2.43% | 12,437,236 |
| Sep 10, 2025 | 2.45 | 2.70 | 2.43 | 2.47 | 2.47 | 1.23% | 9,757,209 |
| Sep 9, 2025 | 2.45 | 2.55 | 2.33 | 2.44 | 2.44 | - | 11,744,397 |
| Sep 8, 2025 | 2.44 | 2.61 | 2.39 | 2.44 | 2.44 | 5.63% | 14,281,747 |
| Sep 5, 2025 | 2.50 | 2.54 | 2.22 | 2.31 | 2.31 | -4.55% | 8,232,671 |
| Sep 4, 2025 | 2.43 | 2.49 | 2.11 | 2.42 | 2.42 | -3.97% | 17,596,536 |
| Sep 3, 2025 | 2.73 | 2.76 | 2.46 | 2.52 | 2.52 | -5.62% | 17,025,946 |
| Sep 2, 2025 | 2.71 | 2.96 | 2.63 | 2.67 | 2.67 | -4.98% | 10,421,783 |
| Aug 29, 2025 | 2.87 | 2.90 | 2.65 | 2.81 | 2.81 | -2.09% | 11,339,780 |
| Aug 28, 2025 | 3.05 | 3.10 | 2.80 | 2.87 | 2.87 | -3.69% | 7,912,210 |
| Aug 27, 2025 | 3.12 | 3.20 | 2.61 | 2.98 | 2.98 | -3.87% | 12,996,312 |
| Aug 26, 2025 | 3.15 | 3.23 | 3.05 | 3.10 | 3.10 | 0.81% | 13,795,161 |
| Aug 25, 2025 | 3.71 | 3.75 | 3.05 | 3.08 | 3.08 | -6.82% | 40,625,317 |
| Aug 22, 2025 | 3.04 | 3.48 | 2.96 | 3.30 | 3.30 | -31.39% | 72,024,367 |
| Aug 21, 2025 | 5.25 | 5.44 | 4.53 | 4.81 | 4.81 | -8.03% | 9,028,914 |
| Aug 20, 2025 | 6.50 | 6.70 | 4.89 | 5.23 | 5.23 | -25.71% | 9,246,642 |
| Aug 19, 2025 | 6.75 | 7.30 | 6.51 | 7.04 | 7.04 | -4.99% | 5,368,255 |
| Aug 18, 2025 | 6.50 | 7.45 | 6.33 | 7.41 | 7.41 | 5.26% | 6,657,000 |
| Aug 15, 2025 | 6.84 | 7.24 | 6.29 | 7.04 | 7.04 | -7.49% | 11,633,983 |
| Aug 14, 2025 | 7.99 | 8.10 | 6.88 | 7.61 | 7.61 | -28.88% | 26,736,455 |
| Aug 13, 2025 | 14.36 | 17.46 | 9.71 | 10.70 | 10.70 | 4.49% | 88,116,446 |
| Aug 12, 2025 | 5.98 | 12.74 | 4.88 | 10.24 | 10.24 | 206.59% | 221,024,782 |
| Aug 11, 2025 | 3.05 | 3.40 | 2.94 | 3.34 | 3.34 | 11.33% | 6,389,666 |
| Aug 8, 2025 | 3.49 | 3.60 | 2.99 | 3.00 | 3.00 | -12.54% | 7,335,720 |
| Aug 7, 2025 | 3.42 | 3.90 | 3.36 | 3.43 | 3.43 | -4.19% | 1,363,844 |
| Aug 6, 2025 | 3.09 | 3.71 | 3.09 | 3.58 | 3.58 | 6.55% | 822,998 |
| Aug 5, 2025 | 3.54 | 3.55 | 3.05 | 3.36 | 3.36 | 5.66% | 2,561,867 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.04 | 3.18 | 3.18 | -10.17% | 535,423 |
| Aug 1, 2025 | 2.96 | 3.57 | 2.72 | 3.54 | 3.54 | 7.93% | 3,334,530 |
| Jul 31, 2025 | 3.50 | 4.09 | 3.14 | 3.28 | 3.28 | -6.69% | 1,950,493 |
| Jul 30, 2025 | 3.16 | 3.95 | 3.16 | 3.52 | 3.52 | 9.16% | 4,327,869 |
| Jul 29, 2025 | 4.50 | 4.75 | 2.55 | 3.22 | 3.22 | 10.65% | 7,837,838 |
| Jul 28, 2025 | 2.65 | 4.15 | 2.65 | 2.91 | 2.91 | -3.00% | 5,089,097 |
| Jul 25, 2025 | 2.80 | 3.41 | 2.33 | 3.00 | 3.00 | 40.85% | 16,546,143 |
| Jul 24, 2025 | 2.29 | 2.48 | 2.00 | 2.13 | 2.13 | -6.99% | 493,036 |
| Jul 23, 2025 | 2.23 | 2.79 | 1.90 | 2.29 | 2.29 | 3.62% | 1,123,727 |
| Jul 22, 2025 | 2.70 | 2.70 | 1.80 | 2.21 | 2.21 | -21.35% | 3,287,237 |
| Jul 21, 2025 | 2.21 | 3.48 | 2.07 | 2.81 | 2.81 | 49.47% | 25,656,659 |
| Jul 18, 2025 | 1.80 | 2.11 | 1.64 | 1.88 | 1.88 | 2.73% | 3,280,027 |