Ethzilla Corp. (ETHZ)
NASDAQ: ETHZ
· Real-Time Price · USD
2.38
-0.03 (-1.24%)
At close: Oct 01, 2025, 3:59 PM
2.41
1.26%
After-hours: Oct 01, 2025, 05:58 PM EDT
ETHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.43 | 2.46 | 2.34 | 2.41 | 2.41 | -2.82% | 6,451,060 |
| Sep 29, 2025 | 2.53 | 2.64 | 2.43 | 2.48 | 2.48 | -1.20% | 7,608,500 |
| Sep 26, 2025 | 2.38 | 2.55 | 2.35 | 2.51 | 2.51 | 7.73% | 7,107,500 |
| Sep 25, 2025 | 2.35 | 2.44 | 2.23 | 2.33 | 2.33 | -4.51% | 8,380,400 |
| Sep 24, 2025 | 2.53 | 2.58 | 2.43 | 2.44 | 2.44 | -3.56% | 9,263,100 |
| Sep 23, 2025 | 2.46 | 2.66 | 2.44 | 2.53 | 2.53 | 5.42% | 9,699,300 |
| Sep 22, 2025 | 2.69 | 2.72 | 2.36 | 2.40 | 2.40 | -5.14% | 22,743,400 |
| Sep 19, 2025 | 2.45 | 2.65 | 2.45 | 2.53 | 2.53 | 0.80% | 17,982,300 |
| Sep 18, 2025 | 2.35 | 2.54 | 2.33 | 2.51 | 2.51 | 9.61% | 8,647,400 |
| Sep 17, 2025 | 2.32 | 2.37 | 2.21 | 2.29 | 2.29 | -0.87% | 10,240,600 |
| Sep 16, 2025 | 2.35 | 2.38 | 2.25 | 2.31 | 2.31 | -2.53% | 7,175,000 |
| Sep 15, 2025 | 2.48 | 2.51 | 2.35 | 2.37 | 2.37 | -7.06% | 8,177,800 |
| Sep 12, 2025 | 2.40 | 2.61 | 2.35 | 2.55 | 2.55 | 5.81% | 14,878,400 |
| Sep 11, 2025 | 2.50 | 2.62 | 2.33 | 2.41 | 2.41 | -2.43% | 12,437,200 |
| Sep 10, 2025 | 2.45 | 2.70 | 2.43 | 2.47 | 2.47 | 1.23% | 9,757,200 |
| Sep 9, 2025 | 2.45 | 2.55 | 2.33 | 2.44 | 2.44 | 0.00% | 11,744,400 |
| Sep 8, 2025 | 2.44 | 2.61 | 2.39 | 2.44 | 2.44 | 5.63% | 14,281,700 |
| Sep 5, 2025 | 2.50 | 2.54 | 2.22 | 2.31 | 2.31 | -4.55% | 8,232,700 |
| 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 |
Page 1 of 104