(ETHA)
NASDAQ: ETHA
· Real-Time Price · USD
35.36
1.87 (5.58%)
At close: Sep 12, 2025, 3:59 PM
35.65
0.82%
After-hours: Sep 12, 2025, 07:58 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.37 | 33.65 | 33.24 | 33.49 | 33.49 | 2.42% | 32,757,660 |
| Sep 10, 2025 | 33.10 | 33.74 | 32.51 | 32.70 | 32.70 | 0.68% | 51,930,034 |
| Sep 9, 2025 | 32.85 | 33.02 | 32.33 | 32.48 | 32.48 | 0.06% | 27,086,100 |
| Sep 8, 2025 | 32.85 | 33.20 | 32.40 | 32.46 | 32.46 | -0.95% | 34,252,336 |
| Sep 5, 2025 | 33.79 | 33.89 | 32.14 | 32.77 | 32.77 | 1.46% | 60,204,811 |
| Sep 4, 2025 | 33.29 | 33.32 | 32.22 | 32.30 | 32.30 | -4.64% | 63,317,500 |
| Sep 3, 2025 | 33.13 | 34.01 | 33.08 | 33.87 | 33.87 | 4.86% | 45,415,900 |
| Sep 2, 2025 | 32.56 | 33.26 | 32.18 | 32.30 | 32.30 | -1.58% | 41,069,203 |
| Aug 29, 2025 | 33.23 | 33.27 | 32.26 | 32.82 | 32.82 | -2.23% | 57,237,137 |
| Aug 28, 2025 | 34.81 | 34.93 | 33.55 | 33.57 | 33.57 | -2.86% | 43,703,617 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.30 | 34.56 | 34.56 | -0.75% | 47,084,148 |
| Aug 26, 2025 | 33.95 | 34.83 | 33.59 | 34.82 | 34.82 | 4.10% | 57,182,039 |
| Aug 25, 2025 | 35.25 | 35.48 | 33.41 | 33.45 | 33.45 | -8.58% | 75,416,200 |
| Aug 22, 2025 | 32.26 | 36.80 | 32.13 | 36.59 | 36.59 | 14.56% | 135,662,408 |
| Aug 21, 2025 | 32.33 | 32.76 | 31.84 | 31.94 | 31.94 | -2.95% | 37,563,600 |
| Aug 20, 2025 | 31.70 | 33.02 | 31.06 | 32.91 | 32.91 | 5.14% | 61,128,825 |
| Aug 19, 2025 | 32.67 | 32.84 | 31.09 | 31.30 | 31.30 | -5.07% | 59,107,909 |
| Aug 18, 2025 | 32.93 | 33.19 | 32.32 | 32.97 | 32.97 | -0.54% | 43,046,000 |
| Aug 15, 2025 | 34.94 | 35.00 | 33.07 | 33.15 | 33.15 | -3.55% | 72,200,700 |
| Aug 14, 2025 | 34.33 | 35.65 | 33.95 | 34.37 | 34.37 | -4.26% | 84,664,900 |