21shares Core Ethereum ET... (CETH)
CBOE: CETH
· Real-Time Price · USD
21.86
0.20 (0.92%)
At close: Oct 02, 2025, 10:53 AM
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21.48 | 21.71 | 21.43 | 21.66 | 21.66 | 4.13% | 136,078 |
| Sep 30, 2025 | 20.82 | 20.83 | 20.45 | 20.80 | 20.80 | -0.72% | 121,147 |
| Sep 29, 2025 | 20.54 | 21.02 | 20.53 | 20.95 | 20.95 | 4.07% | 116,510 |
| Sep 26, 2025 | 19.56 | 20.33 | 19.52 | 20.13 | 20.13 | 3.12% | 209,901 |
| Sep 25, 2025 | 20.00 | 20.07 | 19.09 | 19.52 | 19.52 | -6.02% | 128,509 |
| Sep 24, 2025 | 20.87 | 21.00 | 20.75 | 20.77 | 20.77 | 0.10% | 17,255 |
| Sep 23, 2025 | 20.95 | 21.01 | 20.65 | 20.75 | 20.75 | 0.48% | 72,677 |
| Sep 22, 2025 | 21.02 | 21.07 | 20.62 | 20.65 | 20.65 | -6.90% | 88,277 |
| Sep 19, 2025 | 22.61 | 22.70 | 22.16 | 22.18 | 22.18 | -3.31% | 337,706 |
| Sep 18, 2025 | 22.91 | 23.17 | 22.79 | 22.94 | 22.94 | 1.64% | 201,126 |
| Sep 17, 2025 | 22.51 | 22.63 | 22.09 | 22.57 | 22.57 | 0.58% | 425,069 |
| Sep 16, 2025 | 22.54 | 22.54 | 22.13 | 22.44 | 22.44 | -0.09% | 90,505 |
| Sep 15, 2025 | 22.64 | 22.70 | 22.32 | 22.46 | 22.46 | -3.81% | 108,072 |
| Sep 12, 2025 | 22.59 | 23.35 | 22.54 | 23.35 | 23.35 | 5.56% | 171,566 |
| Sep 11, 2025 | 22.01 | 22.18 | 21.97 | 22.12 | 22.12 | 2.41% | 16,856 |
| Sep 10, 2025 | 21.85 | 22.25 | 21.50 | 21.60 | 21.60 | 0.65% | 144,304 |
| Sep 9, 2025 | 21.70 | 21.76 | 21.37 | 21.46 | 21.46 | 0.14% | 401,584 |
| Sep 8, 2025 | 21.69 | 21.90 | 21.40 | 21.43 | 21.43 | -0.97% | 200,824 |
| Sep 5, 2025 | 22.31 | 22.35 | 21.25 | 21.64 | 21.64 | 1.41% | 107,472 |
| Sep 4, 2025 | 21.98 | 21.99 | 21.29 | 21.34 | 21.34 | -4.60% | 275,476 |
Page 1 of 15