ETAO International Co. Lt... (ETAO)
NASDAQ: ETAO
· Real-Time Price · USD
1.91
-0.89 (-31.79%)
At close: May 08, 2024, 10:00 PM
ETAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -36.78% | 555 |
| Jun 3, 2024 | 0.65 | 0.95 | 0.21 | 0.87 | 0.87 | 117.50% | 4,448 |
| May 31, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 406 |
| May 30, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 2,095 |
| May 29, 2024 | 0.20 | 0.41 | 0.20 | 0.41 | 0.41 | 173.33% | 2,501 |
| May 28, 2024 | 0.14 | 0.44 | 0.14 | 0.15 | 0.15 | -50.00% | 1,255 |
| May 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0 |
| May 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.33% | 2,635 |
| May 22, 2024 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -18.18% | 7,065 |
| May 21, 2024 | 0.75 | 0.75 | 0.55 | 0.55 | 0.55 | -5.17% | 7,311 |
| May 20, 2024 | 0.56 | 1.00 | 0.56 | 0.58 | 0.58 | -42.00% | 5,648 |
| May 17, 2024 | 0.95 | 1.00 | 0.70 | 1.00 | 1.00 | 5.26% | 5,415 |
| May 16, 2024 | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | -8.65% | 849 |
| May 15, 2024 | 0.94 | 1.10 | 0.94 | 1.04 | 1.04 | -0.95% | 3,621 |
| May 14, 2024 | 1.17 | 1.30 | 0.90 | 1.05 | 1.05 | 0.00% | 18,506 |
| May 13, 2024 | 0.85 | 1.25 | 0.85 | 1.05 | 1.05 | 7.14% | 8,827 |
| May 10, 2024 | 0.90 | 1.25 | 0.80 | 0.98 | 0.98 | 11.36% | 12,095 |
| May 9, 2024 | 1.50 | 1.50 | 0.67 | 0.88 | 0.88 | -53.93% | 50,282 |
| May 8, 2024 | 2.80 | 3.02 | 1.70 | 1.91 | 1.91 | -31.79% | 365,756 |
| May 7, 2024 | 2.99 | 3.23 | 2.80 | 2.80 | 2.80 | -9.68% | 20,300 |