The highest closing price for ETHA last month was $16.91, on March 5. It was down 22.7% for the month. The latest price is $11.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $13.79 | $14.04 | $13.60 | $13.82 | 7,485,900 |
March 28 2025 | $14.35 | $14.39 | $14.08 | $14.16 | 8,517,700 |
March 27 2025 | $15.18 | $15.33 | $15.03 | $15.17 | 4,456,000 |
March 26 2025 | $15.55 | $15.58 | $14.99 | $15.13 | 8,887,500 |
March 25 2025 | $15.69 | $15.77 | $15.54 | $15.72 | 3,143,900 |
March 24 2025 | $15.73 | $15.92 | $15.66 | $15.83 | 8,882,000 |
March 21 2025 | $14.74 | $14.97 | $14.65 | $14.93 | 4,196,500 |
March 20 2025 | $15.03 | $15.22 | $14.78 | $14.93 | 7,068,400 |
March 19 2025 | $15.24 | $15.60 | $15.13 | $15.38 | 12,035,700 |
March 18 2025 | $14.38 | $14.43 | $14.16 | $14.39 | 8,262,400 |
March 17 2025 | $14.37 | $14.77 | $14.29 | $14.69 | 4,359,000 |
March 14 2025 | $14.37 | $14.72 | $14.21 | $14.64 | 6,672,200 |
March 13 2025 | $14.37 | $14.37 | $13.77 | $13.98 | 8,838,100 |
March 12 2025 | $14.44 | $14.48 | $13.85 | $14.20 | 10,571,200 |
March 11 2025 | $14.52 | $14.85 | $13.93 | $14.75 | 15,404,900 |
March 10 2025 | $15.99 | $16.02 | $13.69 | $14.12 | 23,783,100 |
March 07 2025 | $16.54 | $17.10 | $16.20 | $16.31 | 13,179,400 |
March 06 2025 | $17.04 | $17.24 | $16.48 | $16.65 | 10,336,300 |
March 05 2025 | $16.65 | $16.94 | $16.36 | $16.91 | 7,636,600 |
March 04 2025 | $15.62 | $16.61 | $15.10 | $16.20 | 15,699,000 |
March 03 2025 | $17.88 | $17.96 | $15.87 | $16.09 | 18,497,200 |
Daily pricing data for ETHA dates back to 7/23/2024, and may be incomplete.
