ETHO(ETHO)
ETHO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $80.19 | $80.39 | $80.19 | $80.39 | 694 |
| 10/12/2026 | $80.95 | $80.95 | $80.30 | $80.30 | 1,800 |
| 10/9/2026 | $80.60 | $80.88 | $80.60 | $80.80 | 3,000 |
| 10/8/2026 | $80.04 | $80.24 | $80.00 | $80.24 | 1,507 |
| 10/7/2026 | $80.40 | $80.42 | $80.18 | $80.18 | 5,900 |
| 10/6/2026 | $81.29 | $81.64 | $81.06 | $81.08 | 2,600 |
| 10/5/2026 | $81.63 | $81.77 | $81.26 | $81.48 | 2,141 |
| 10/2/2026 | $81.02 | $81.41 | $80.99 | $81.05 | 4,100 |
| 10/1/2026 | $79.98 | $80.19 | $79.86 | $80.06 | 34,000 |
| 9/30/2026 | $79.57 | $79.96 | $79.57 | $79.67 | 5,144 |
| 9/29/2026 | $79.50 | $79.71 | $79.34 | $79.71 | 3,334 |
| 9/28/2026 | $80.01 | $80.05 | $79.70 | $79.80 | 2,800 |
| 9/25/2026 | $80.09 | $80.48 | $80.09 | $80.34 | 1,947 |
| 9/24/2026 | $79.74 | $79.81 | $79.44 | $79.81 | 4,730 |
| 9/23/2026 | $80.01 | $80.14 | $79.72 | $79.72 | 2,700 |
| 9/22/2026 | $80.35 | $80.57 | $80.14 | $80.57 | 3,300 |
| 9/21/2026 | $80.08 | $80.17 | $79.63 | $80.07 | 3,428 |
| 9/18/2026 | $79.25 | $79.36 | $79.07 | $79.36 | 1,700 |
| 9/17/2026 | $80.13 | $80.13 | $79.60 | $79.60 | 1,517 |
| 9/16/2026 | $79.26 | $79.51 | $78.96 | $78.96 | 2,049 |
| 9/15/2026 | $79.61 | $79.61 | $79.00 | $79.00 | 2,645 |
| 9/14/2026 | $79.53 | $79.53 | $79.38 | $79.38 | 1,000 |
| 9/11/2026 | $79.92 | $80.16 | $79.57 | $79.57 | 1,900 |
| 9/10/2026 | $78.88 | $79.22 | $78.83 | $78.91 | 2,023 |
| 9/9/2026 | $80.00 | $80.00 | $79.64 | $79.64 | 5,741 |
| 9/8/2026 | $81.30 | $81.30 | $80.35 | $80.35 | 3,300 |
| 9/4/2026 | $80.44 | $81.06 | $80.44 | $81.01 | 2,007 |
| 9/3/2026 | $80.82 | $80.93 | $80.68 | $80.87 | 5,200 |
| 9/2/2026 | $80.10 | $80.33 | $80.10 | $80.33 | 1,605 |
| 9/1/2026 | $81.10 | $81.10 | $79.84 | $79.84 | 2,400 |
| 8/31/2026 | $81.57 | $81.57 | $80.92 | $81.09 | 1,740 |
| 8/28/2026 | $82.45 | $82.45 | $81.50 | $81.50 | 2,300 |
| 8/27/2026 | $82.68 | $82.71 | $82.38 | $82.45 | 3,100 |
| 8/26/2026 | $82.16 | $82.20 | $81.98 | $82.06 | 3,100 |
| 8/25/2026 | $82.21 | $82.22 | $82.02 | $82.16 | 2,847 |
| 8/24/2026 | $82.22 | $82.22 | $81.88 | $82.01 | 5,345 |
| 8/21/2026 | $82.19 | $82.36 | $82.10 | $82.36 | 649 |
| 8/20/2026 | $81.72 | $81.90 | $81.66 | $81.71 | 5,200 |
| 8/19/2026 | $82.85 | $83.12 | $82.34 | $82.34 | 4,900 |
| 8/18/2026 | $83.26 | $83.26 | $82.16 | $82.16 | 3,000 |
| 8/17/2026 | $83.93 | $83.93 | $83.26 | $83.26 | 2,203 |
| 8/14/2026 | $83.70 | $83.70 | $83.44 | $83.64 | 1,800 |
| 8/13/2026 | $83.72 | $83.72 | $83.17 | $83.63 | 9,215 |
| 8/12/2026 | $82.79 | $83.17 | $82.79 | $83.09 | 2,831 |
| 8/11/2026 | $82.86 | $82.86 | $82.76 | $82.86 | 1,740 |
| 8/10/2026 | $82.76 | $82.76 | $82.39 | $82.39 | 4,900 |
| 8/7/2026 | $82.60 | $83.10 | $82.60 | $83.00 | 2,000 |
| 8/6/2026 | $82.04 | $82.15 | $81.88 | $81.96 | 2,800 |
| 8/5/2026 | $83.00 | $83.00 | $82.20 | $82.20 | 2,800 |
| 8/4/2026 | $81.74 | $82.88 | $81.74 | $82.85 | 1,905 |
| 8/3/2026 | $80.46 | $81.01 | $80.46 | $80.97 | 2,600 |
| 7/31/2026 | $79.63 | $79.65 | $79.30 | $79.30 | 2,424 |
| 7/30/2026 | $79.27 | $79.51 | $79.27 | $79.51 | 800 |
| 7/29/2026 | $78.90 | $79.71 | $78.51 | $78.51 | 2,900 |
| 7/28/2026 | $78.80 | $79.31 | $78.80 | $79.31 | 2,233 |
| 7/27/2026 | $78.50 | $78.98 | $78.31 | $78.71 | 6,900 |
| 7/24/2026 | $78.54 | $78.69 | $78.04 | $78.05 | 3,600 |
| 7/23/2026 | $77.79 | $78.62 | $77.79 | $78.19 | 2,319 |
| 7/22/2026 | $79.12 | $79.12 | $78.61 | $78.66 | 1,521 |
| 7/21/2026 | $78.44 | $79.28 | $78.44 | $79.17 | 6,524 |
| 7/20/2026 | $79.47 | $79.47 | $78.58 | $78.58 | 3,600 |
| 7/17/2026 | $79.56 | $79.56 | $79.26 | $79.32 | 2,900 |
| 7/16/2026 | $80.20 | $80.21 | $79.68 | $79.95 | 2,735 |
| 7/15/2026 | $79.89 | $79.89 | $79.56 | $79.57 | 2,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
