The highest closing price for ETHA last year was $30.77, on December 6. It was down 4.9% for the year. The latest price is $25.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $26.03 | $26.13 | $25.20 | $25.29 | 5,166,700 |
December 30 2024 | $25.33 | $25.90 | $24.95 | $25.72 | 5,466,600 |
December 27 2024 | $25.66 | $25.67 | $25.02 | $25.24 | 5,886,100 |
December 26 2024 | $25.47 | $25.47 | $25.04 | $25.19 | 6,135,200 |
December 24 2024 | $26.13 | $26.68 | $26.03 | $26.57 | 5,345,500 |
December 23 2024 | $25.38 | $25.87 | $24.75 | $25.75 | 8,473,100 |
December 20 2024 | $25.20 | $26.53 | $25.04 | $26.09 | 15,179,200 |
December 19 2024 | $27.95 | $28.07 | $25.17 | $25.57 | 16,999,100 |
December 18 2024 | $29.26 | $29.66 | $27.53 | $27.95 | 14,824,200 |
December 17 2024 | $30.43 | $30.56 | $29.70 | $29.83 | 11,421,900 |
December 16 2024 | $29.66 | $31.18 | $29.64 | $30.69 | 14,013,000 |
December 13 2024 | $29.78 | $30.13 | $29.41 | $29.72 | 7,806,800 |
December 12 2024 | $30.16 | $30.28 | $29.19 | $29.47 | 12,647,400 |
December 11 2024 | $28.28 | $29.17 | $28.20 | $29.12 | 8,785,600 |
December 10 2024 | $28.22 | $28.30 | $26.66 | $27.66 | 13,634,100 |
December 09 2024 | $29.51 | $29.96 | $28.21 | $28.35 | 16,348,500 |
December 06 2024 | $29.74 | $31.09 | $29.65 | $30.77 | 15,926,100 |
December 05 2024 | $29.79 | $30.08 | $28.68 | $29.01 | 12,787,500 |
December 04 2024 | $28.24 | $29.59 | $28.18 | $29.54 | 21,396,800 |
December 03 2024 | $26.90 | $27.42 | $26.54 | $27.37 | 9,824,400 |
December 02 2024 | $27.54 | $27.97 | $26.97 | $27.43 | 13,241,900 |
November 29 2024 | $27.35 | $27.72 | $27.17 | $27.19 | 6,115,500 |
November 27 2024 | $26.51 | $27.65 | $26.43 | $27.60 | 17,811,800 |
November 26 2024 | $25.16 | $25.49 | $24.66 | $25.15 | 8,504,300 |
November 25 2024 | $26.49 | $26.90 | $25.38 | $26.60 | 13,881,200 |
Daily pricing data for ETHA dates back to 7/23/2024, and may be incomplete.
