Ethzilla Corp. (ETHZ)
NASDAQ: ETHZ
· Real-Time Price · USD
2.44
0.00 (0.00%)
At close: Sep 09, 2025, 3:50 PM
ETHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.44 | 2.61 | 2.39 | 2.44 | 2.44 | 5.63% | 13,953,557 |
| Sep 5, 2025 | 2.50 | 2.54 | 2.22 | 2.31 | 2.31 | -4.55% | 8,089,900 |
| Sep 4, 2025 | 2.43 | 2.49 | 2.11 | 2.42 | 2.42 | -3.97% | 17,596,500 |
| Sep 3, 2025 | 2.73 | 2.76 | 2.46 | 2.52 | 2.52 | -5.62% | 17,497,100 |
| Sep 2, 2025 | 2.71 | 2.96 | 2.63 | 2.67 | 2.67 | -4.98% | 10,421,800 |
| Aug 29, 2025 | 2.87 | 2.90 | 2.65 | 2.81 | 2.81 | -2.09% | 11,339,800 |
| Aug 28, 2025 | 3.05 | 3.10 | 2.80 | 2.87 | 2.87 | -3.69% | 7,912,200 |
| Aug 27, 2025 | 3.12 | 3.20 | 2.61 | 2.98 | 2.98 | -3.87% | 12,996,300 |
| Aug 26, 2025 | 3.15 | 3.23 | 3.05 | 3.10 | 3.10 | 0.65% | 13,795,200 |
| Aug 25, 2025 | 3.71 | 3.75 | 3.05 | 3.08 | 3.08 | -6.67% | 40,625,300 |
| Aug 22, 2025 | 3.04 | 3.47 | 2.96 | 3.30 | 3.30 | -31.39% | 72,024,400 |
| Aug 21, 2025 | 5.25 | 5.44 | 4.53 | 4.81 | 4.81 | -8.03% | 9,028,900 |
| Aug 20, 2025 | 6.50 | 6.70 | 4.89 | 5.23 | 5.23 | -25.71% | 9,246,600 |
| Aug 19, 2025 | 6.75 | 7.30 | 6.51 | 7.04 | 7.04 | -4.99% | 5,368,300 |
| Aug 18, 2025 | 6.50 | 7.45 | 6.33 | 7.41 | 7.41 | 5.26% | 6,546,800 |
| Aug 15, 2025 | 6.84 | 7.24 | 6.29 | 7.04 | 7.04 | -7.49% | 11,634,000 |
| Aug 14, 2025 | 7.99 | 8.10 | 6.88 | 7.61 | 7.61 | -28.88% | 26,736,500 |
| Aug 13, 2025 | 14.35 | 17.46 | 9.71 | 10.70 | 10.70 | 4.49% | 88,116,446 |
| Aug 12, 2025 | 5.98 | 12.74 | 4.88 | 10.24 | 10.24 | 206.59% | 225,466,046 |
| Aug 11, 2025 | 3.05 | 3.40 | 2.94 | 3.34 | 3.34 | 11.33% | 6,389,700 |