OTCBB:ETHE
Grayscale Ethereum Trust (ETH) Stock Price (Quote)
$20.63
-2.16 (-9.48%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.41 | $27.33 | Tuesday, 30th Apr 2024 ETHE stock ended at $20.63. This is 9.48% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.69% from a day low at $20.55 to a day high of $21.72. |
| 90 days | $18.61 | $35.67 | |
| 52 weeks | $7.15 | $35.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $21.62 | $21.72 | $20.55 | $20.63 | 3 414 934 |
| Apr 29, 2024 | $22.59 | $22.92 | $22.15 | $22.79 | 1 951 898 |
| Apr 26, 2024 | $22.33 | $22.75 | $22.04 | $22.47 | 1 843 623 |
| Apr 25, 2024 | $22.20 | $22.72 | $21.77 | $22.55 | 1 451 280 |
| Apr 24, 2024 | $23.07 | $23.54 | $22.06 | $22.42 | 1 766 578 |
| Apr 23, 2024 | $22.91 | $23.65 | $22.67 | $22.83 | 1 754 343 |
| Apr 22, 2024 | $23.29 | $24.07 | $22.84 | $22.93 | 2 556 874 |
| Apr 19, 2024 | $21.67 | $22.57 | $21.63 | $22.47 | 1 952 296 |
| Apr 18, 2024 | $21.46 | $22.14 | $21.18 | $21.64 | 2 354 767 |
| Apr 17, 2024 | $21.74 | $21.91 | $20.41 | $21.18 | 3 091 633 |
| Apr 16, 2024 | $22.20 | $22.63 | $21.29 | $21.76 | 3 690 309 |
| Apr 15, 2024 | $23.98 | $24.36 | $22.20 | $22.47 | 3 947 083 |
| Apr 12, 2024 | $25.52 | $25.52 | $23.02 | $23.80 | 3 542 181 |
| Apr 11, 2024 | $25.87 | $26.05 | $25.25 | $25.73 | 1 457 368 |
| Apr 10, 2024 | $24.88 | $25.84 | $24.55 | $25.51 | 1 764 799 |
| Apr 09, 2024 | $26.91 | $26.91 | $24.97 | $25.55 | 2 907 749 |
| Apr 08, 2024 | $25.87 | $27.33 | $25.00 | $27.22 | 4 503 570 |
| Apr 05, 2024 | $23.47 | $23.99 | $23.30 | $23.30 | 1 712 019 |
| Apr 04, 2024 | $24.57 | $25.12 | $23.95 | $24.16 | 2 682 025 |
| Apr 03, 2024 | $24.02 | $24.69 | $23.71 | $24.13 | 2 815 956 |
| Apr 02, 2024 | $23.98 | $23.99 | $23.01 | $23.55 | 4 478 050 |
| Apr 01, 2024 | $26.44 | $26.45 | $24.69 | $25.43 | 3 306 063 |
| Mar 28, 2024 | $25.36 | $26.67 | $25.36 | $26.15 | 3 220 821 |
| Mar 27, 2024 | $27.02 | $27.21 | $25.09 | $25.12 | 3 017 790 |
| Mar 26, 2024 | $27.51 | $27.68 | $26.20 | $26.23 | 2 997 737 |
