ETHM(ETHM)
ETHM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.79 | $10.82 | $10.78 | $10.80 | 50,138 |
| 5/20/2026 | $10.78 | $10.81 | $10.78 | $10.80 | 61,159 |
| 5/19/2026 | $10.77 | $10.79 | $10.77 | $10.79 | 55,723 |
| 5/18/2026 | $10.79 | $10.82 | $10.77 | $10.78 | 223,377 |
| 5/15/2026 | $10.78 | $10.86 | $10.78 | $10.79 | 603,249 |
| 5/14/2026 | $10.74 | $10.76 | $10.74 | $10.75 | 109,217 |
| 5/13/2026 | $10.74 | $10.76 | $10.74 | $10.75 | 78,097 |
| 5/12/2026 | $10.74 | $10.77 | $10.74 | $10.74 | 50,500 |
| 5/11/2026 | $10.74 | $10.77 | $10.74 | $10.74 | 89,532 |
| 5/8/2026 | $10.73 | $10.74 | $10.73 | $10.74 | 95,440 |
| 5/7/2026 | $10.73 | $10.75 | $10.73 | $10.73 | 80,304 |
| 5/6/2026 | $10.73 | $10.74 | $10.73 | $10.73 | 122,356 |
| 5/5/2026 | $10.73 | $10.75 | $10.73 | $10.73 | 154,014 |
| 5/4/2026 | $10.72 | $10.75 | $10.72 | $10.73 | 180,404 |
| 5/1/2026 | $10.73 | $10.77 | $10.72 | $10.75 | 120,852 |
| 4/30/2026 | $10.76 | $10.84 | $10.76 | $10.77 | 103,900 |
| 4/29/2026 | $10.77 | $10.79 | $10.76 | $10.76 | 82,400 |
| 4/28/2026 | $10.76 | $10.79 | $10.76 | $10.77 | 40,910 |
| 4/27/2026 | $10.75 | $10.81 | $10.75 | $10.77 | 389,600 |
| 4/24/2026 | $10.77 | $10.80 | $10.76 | $10.77 | 194,298 |
| 4/23/2026 | $10.77 | $10.79 | $10.77 | $10.78 | 77,600 |
| 4/22/2026 | $10.76 | $10.82 | $10.75 | $10.77 | 258,745 |
| 4/21/2026 | $10.77 | $10.79 | $10.77 | $10.78 | 31,269 |
| 4/20/2026 | $10.80 | $10.81 | $10.77 | $10.80 | 349,000 |
| 4/17/2026 | $10.79 | $10.82 | $10.76 | $10.81 | 357,200 |
| 4/16/2026 | $10.80 | $10.84 | $10.75 | $10.78 | 360,079 |
| 4/15/2026 | $10.80 | $10.85 | $10.76 | $10.76 | 399,542 |
| 4/14/2026 | $10.76 | $10.88 | $10.75 | $10.85 | 223,949 |
| 4/13/2026 | $10.79 | $10.82 | $10.75 | $10.75 | 3.36M |
| 4/10/2026 | $10.50 | $10.50 | $10.48 | $10.48 | 251,400 |
| 4/9/2026 | $10.51 | $10.54 | $10.49 | $10.50 | 37,810 |
| 4/8/2026 | $10.52 | $10.55 | $10.48 | $10.51 | 402,727 |
| 4/7/2026 | $10.50 | $10.56 | $10.48 | $10.53 | 772,800 |
| 4/6/2026 | $10.47 | $10.50 | $10.47 | $10.50 | 208,555 |
| 4/2/2026 | $10.47 | $10.48 | $10.47 | $10.47 | 414,703 |
| 4/1/2026 | $10.47 | $10.48 | $10.47 | $10.47 | 413,825 |
| 3/31/2026 | $10.46 | $10.48 | $10.46 | $10.47 | 153,400 |
| 3/30/2026 | $10.47 | $10.48 | $10.46 | $10.46 | 481,311 |
| 3/27/2026 | $10.47 | $10.48 | $10.46 | $10.47 | 367,375 |
| 3/26/2026 | $10.46 | $10.47 | $10.45 | $10.47 | 94,824 |
| 3/25/2026 | $10.44 | $10.48 | $10.44 | $10.45 | 59,500 |
| 3/24/2026 | $10.43 | $10.47 | $10.43 | $10.45 | 30,000 |
| 3/23/2026 | $10.44 | $10.47 | $10.44 | $10.46 | 95,379 |
| 3/20/2026 | $10.46 | $10.48 | $10.46 | $10.46 | 38,700 |
| 3/19/2026 | $10.46 | $10.48 | $10.43 | $10.45 | 136,228 |
| 3/18/2026 | $10.45 | $10.47 | $10.43 | $10.43 | 234,300 |
| 3/17/2026 | $10.45 | $10.47 | $10.41 | $10.47 | 100,400 |
| 3/16/2026 | $10.45 | $10.46 | $10.44 | $10.44 | 17,415 |
| 3/13/2026 | $10.45 | $10.47 | $10.44 | $10.44 | 35,900 |
| 3/12/2026 | $10.41 | $10.46 | $10.41 | $10.44 | 50,900 |
| 3/11/2026 | $10.42 | $10.45 | $10.42 | $10.43 | 61,849 |
| 3/10/2026 | $10.44 | $10.45 | $10.42 | $10.42 | 48,764 |
| 3/9/2026 | $10.43 | $10.45 | $10.41 | $10.41 | 336,618 |
| 3/6/2026 | $10.42 | $10.47 | $10.41 | $10.44 | 210,000 |
| 3/5/2026 | $10.38 | $10.43 | $10.38 | $10.42 | 165,749 |
| 3/4/2026 | $10.39 | $10.41 | $10.39 | $10.39 | 19,882 |
| 3/3/2026 | $10.37 | $10.42 | $10.37 | $10.40 | 155,117 |
| 3/2/2026 | $10.37 | $10.41 | $10.37 | $10.40 | 46,146 |
| 2/27/2026 | $10.39 | $10.42 | $10.39 | $10.39 | 113,100 |
| 2/26/2026 | $10.39 | $10.41 | $10.39 | $10.40 | 46,827 |
| 2/25/2026 | $10.38 | $10.41 | $10.38 | $10.40 | 98,047 |
| 2/24/2026 | $10.38 | $10.41 | $10.38 | $10.40 | 89,900 |
| 2/23/2026 | $10.37 | $10.41 | $10.37 | $10.40 | 85,600 |