21shares Core Ethereum ET... (CETH)
CBOE: CETH
· Real-Time Price · USD
21.74
-0.16 (-0.73%)
At close: Aug 18, 2025, 3:00 PM
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.05 | 23.08 | 21.84 | 21.90 | 21.90 | -3.48% | 2,025,706 |
| Aug 14, 2025 | 22.66 | 23.51 | 22.40 | 22.69 | 22.69 | -4.22% | 2,534,720 |
| Aug 13, 2025 | 23.55 | 23.75 | 23.07 | 23.69 | 23.69 | 4.82% | 1,580,200 |
| Aug 12, 2025 | 22.10 | 22.60 | 21.76 | 22.60 | 22.60 | 6.15% | 942,993 |
| Aug 11, 2025 | 20.91 | 21.81 | 20.90 | 21.29 | 21.29 | 4.77% | 1,534,007 |
| Aug 8, 2025 | 19.56 | 20.32 | 19.53 | 20.32 | 20.32 | 5.01% | 998,100 |
| Aug 7, 2025 | 19.16 | 19.37 | 18.89 | 19.35 | 19.35 | 5.16% | 1,378,986 |
| Aug 6, 2025 | 17.92 | 18.49 | 17.85 | 18.40 | 18.40 | 3.20% | 480,023 |
| Aug 5, 2025 | 18.15 | 18.27 | 17.76 | 17.83 | 17.83 | -2.67% | 497,766 |
| Aug 4, 2025 | 17.81 | 18.57 | 17.79 | 18.32 | 18.32 | 4.51% | 777,611 |
| Aug 1, 2025 | 18.25 | 18.25 | 17.51 | 17.53 | 17.53 | -6.06% | 1,146,314 |
| Jul 31, 2025 | 18.97 | 19.07 | 18.65 | 18.66 | 18.66 | -0.74% | 568,600 |
| Jul 30, 2025 | 18.75 | 19.14 | 18.37 | 18.80 | 18.80 | -0.05% | 708,900 |
| Jul 29, 2025 | 19.32 | 19.32 | 18.57 | 18.81 | 18.81 | -0.95% | 1,048,700 |
| Jul 28, 2025 | 19.22 | 19.33 | 18.76 | 18.99 | 18.99 | 4.34% | 796,621 |
| Jul 25, 2025 | 18.55 | 18.60 | 18.01 | 18.20 | 18.20 | -2.67% | 491,200 |
| Jul 24, 2025 | 18.24 | 18.86 | 18.08 | 18.70 | 18.70 | 4.18% | 732,483 |
| Jul 23, 2025 | 18.30 | 18.31 | 17.76 | 17.95 | 17.95 | -2.23% | 682,600 |
| Jul 22, 2025 | 18.49 | 18.76 | 18.13 | 18.36 | 18.36 | -1.77% | 561,788 |
| Jul 21, 2025 | 18.95 | 19.30 | 18.60 | 18.69 | 18.69 | 5.18% | 868,000 |