(CETH)
CBOE: CETH
· Real-Time Price · USD
22.81
-0.17 (-0.74%)
At close: Aug 27, 2025, 3:00 PM
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.00 | 23.28 | 22.66 | 22.81 | 22.81 | -0.74% | 456,047 |
| Aug 26, 2025 | 22.40 | 22.99 | 22.17 | 22.98 | 22.98 | 4.03% | 549,444 |
| Aug 25, 2025 | 23.26 | 23.39 | 22.06 | 22.09 | 22.09 | -8.57% | 1,727,750 |
| Aug 22, 2025 | 21.27 | 24.27 | 21.21 | 24.16 | 24.16 | 14.56% | 4,370,916 |
| Aug 21, 2025 | 21.34 | 21.60 | 21.02 | 21.09 | 21.09 | -2.90% | 652,035 |
| Aug 20, 2025 | 20.91 | 21.79 | 20.51 | 21.72 | 21.72 | 5.03% | 1,228,836 |
| Aug 19, 2025 | 21.56 | 21.67 | 20.53 | 20.68 | 20.68 | -4.96% | 2,008,494 |
| Aug 18, 2025 | 21.75 | 21.90 | 21.34 | 21.76 | 21.76 | -0.64% | 835,339 |
| 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 |