(ETH)
AMEX: ETH
· Real-Time Price · USD
21.91
-1.55 (-6.61%)
At close: Feb 26, 2025, 3:59 PM
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 22.72 | 23.65 | 22.21 | 23.46 | 23.46 | -5.75% | 2,993,046 |
| Feb 24, 2025 | 25.17 | 25.33 | 24.70 | 24.89 | 24.89 | 0.44% | 793,100 |
| Feb 21, 2025 | 26.60 | 26.70 | 24.70 | 24.78 | 24.78 | -4.40% | 2,161,400 |
| Feb 20, 2025 | 26.04 | 26.10 | 25.51 | 25.92 | 25.92 | 1.01% | 853,000 |
| Feb 19, 2025 | 25.63 | 25.73 | 25.22 | 25.66 | 25.66 | 3.51% | 553,300 |
| Feb 18, 2025 | 25.62 | 25.65 | 24.55 | 24.79 | 24.79 | -3.69% | 1,439,200 |
| Feb 14, 2025 | 25.44 | 26.32 | 25.37 | 25.74 | 25.74 | 2.88% | 1,150,100 |
| Feb 13, 2025 | 24.93 | 25.13 | 24.63 | 25.02 | 25.02 | -0.95% | 1,140,020 |
| Feb 12, 2025 | 24.22 | 25.40 | 24.00 | 25.26 | 25.26 | 3.14% | 1,168,525 |
| Feb 11, 2025 | 25.04 | 25.19 | 24.33 | 24.49 | 24.49 | -3.20% | 972,417 |
| Feb 10, 2025 | 25.04 | 25.38 | 24.88 | 25.30 | 25.30 | 3.73% | 812,397 |
| Feb 7, 2025 | 26.31 | 26.37 | 24.30 | 24.39 | 24.39 | -4.91% | 1,937,235 |
| Feb 6, 2025 | 26.08 | 26.18 | 25.21 | 25.65 | 25.65 | -1.57% | 1,355,409 |
| Feb 5, 2025 | 26.58 | 26.58 | 25.58 | 26.06 | 26.06 | 1.13% | 1,384,834 |
| Feb 4, 2025 | 26.41 | 27.06 | 25.67 | 25.77 | 25.77 | 0.90% | 3,720,124 |
| Feb 3, 2025 | 24.18 | 26.17 | 24.06 | 25.54 | 25.54 | -18.30% | 5,449,362 |
| Jan 31, 2025 | 31.72 | 32.43 | 30.97 | 31.26 | 31.26 | 2.53% | 1,159,482 |
| Jan 30, 2025 | 30.67 | 30.97 | 30.44 | 30.49 | 30.49 | 3.04% | 779,367 |
| Jan 29, 2025 | 29.35 | 29.99 | 28.80 | 29.59 | 29.59 | 1.51% | 1,106,572 |
| Jan 28, 2025 | 29.87 | 30.27 | 29.14 | 29.15 | 29.15 | -1.69% | 668,823 |