Dark

ETHZ
ETHZilla Corporation Common Stock
stock NASDAQ

Inactive

Feb 27, 2026

3.53USD-7.592%(-0.29)428,457

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	3.7000	3.7700	3.4500	3.5300	-7.592%	428,457	0.000%
2026-02-26	3.9100	3.9300	3.7500	3.8200	-2.302%	420,489	-7.592%
2026-02-25	3.4700	3.9300	3.4700	3.9100	+13.333%	683,310	-9.719%
2026-02-24	3.3500	3.5200	3.3200	3.4500	+1.173%	276,954	+2.319%
2026-02-23	3.5000	3.5500	3.3650	3.4100	-5.540%	257,513	+3.519%
2026-02-20	3.6500	3.7100	3.5400	3.6100	-1.366%	212,398	-2.216%
2026-02-19	3.6100	3.6650	3.4999	3.6600	+1.105%	318,044	-3.552%
2026-02-18	3.5000	3.6500	3.4301	3.6200	+3.134%	741,270	-2.486%
2026-02-17	3.4600	3.5500	3.2100	3.5100	+0.862%	622,402	+0.570%
2026-02-13	3.5200	3.6100	3.3950	3.4800	+2.353%	514,776	+1.437%
2026-02-12	3.2700	3.5000	3.1450	3.4000	+4.938%	1,082,534	+3.824%
2026-02-11	3.2100	3.3050	2.9900	3.2400	+1.567%	1,152,197	+8.951%
2026-02-10	3.3600	3.4200	3.1300	3.1900	-6.997%	525,858	+10.658%
2026-02-09	3.3900	3.5500	3.3378	3.4300	-0.867%	551,498	+2.915%
2026-02-06	3.2200	3.4950	3.2200	3.4600	+11.613%	852,622	+2.023%
2026-02-05	3.2700	3.4000	3.0050	3.1000	-10.920%	794,024	+13.871%
2026-02-04	3.7100	3.7500	3.4800	3.4800	-8.179%	896,988	+1.437%
2026-02-03	3.8200	3.8300	3.5000	3.7900	-1.302%	605,470	-6.860%
2026-02-02	4.1200	4.1200	3.8150	3.8400	-10.490%	532,065	-8.073%
2026-01-30	4.5900	4.6500	4.2150	4.2900	-7.543%	695,275	-17.716%
2026-01-29	4.8300	4.8410	4.5500	4.6400	-3.934%	569,404	-23.922%
2026-01-28	4.9800	5.0600	4.7699	4.8300	-3.400%	308,822	-26.915%
2026-01-27	4.8200	5.0199	4.6800	5.0000	+5.708%	448,451	-29.400%
2026-01-26	5.1100	5.2000	4.7200	4.7300	-9.733%	624,570	-25.370%
2026-01-23	5.3100	5.3200	5.1100	5.2400	-0.569%	210,057	-32.634%
2026-01-22	5.1600	5.4100	5.1600	5.2700	+4.150%	359,759	-33.017%
2026-01-21	5.0300	5.1600	4.8300	5.0600	-0.394%	529,278	-30.237%
2026-01-20	5.3000	5.3700	5.0700	5.0800	-9.123%	840,804	-30.512%
2026-01-16	5.4000	5.7401	5.2601	5.5900	+3.137%	537,017	-36.852%
2026-01-15	5.4100	5.4900	5.2500	5.4200	+0.185%	421,974	-34.871%
2026-01-14	5.2400	5.4300	5.0400	5.4100	+5.049%	864,669	-34.750%
2026-01-13	4.9800	5.2200	4.9800	5.1500	+3.622%	633,118	-31.456%
2026-01-12	4.7300	5.1200	4.7000	4.9700	+3.975%	421,413	-28.974%
2026-01-09	4.9000	4.9800	4.7300	4.7800	-2.049%	468,849	-26.151%
2026-01-08	4.9200	4.9900	4.7700	4.8800	-2.400%	550,604	-27.664%
2026-01-07	5.1600	5.2100	4.8500	5.0000	-3.101%	766,641	-29.400%
2026-01-06	5.4100	5.5150	4.9500	5.1600	-3.731%	840,518	-31.589%
2026-01-05	5.2700	5.5200	5.1500	5.3600	+4.892%	1,139,868	-34.142%
2026-01-02	5.0400	5.2800	4.9700	5.1100	+4.286%	724,586	-30.920%
2025-12-31	4.9900	5.2000	4.8600	4.9000	-1.804%	1,068,804	-27.959%
2025-12-30	5.2400	5.3200	4.9900	4.9900	-2.824%	703,181	-29.259%
2025-12-29	5.1300	5.3200	4.9700	5.1350	-0.869%	952,412	-31.256%
2025-12-26	5.1300	5.2850	5.0192	5.1800	+0.975%	736,084	-31.853%
2025-12-24	5.3500	5.3600	5.0750	5.1300	-4.112%	400,356	-31.189%
2025-12-23	6.0000	6.0300	5.1150	5.3500	-15.079%	1,818,520	-34.019%
2025-12-22	6.8600	6.9290	6.2800	6.3000	-8.696%	878,501	-43.968%
2025-12-19	6.4400	6.9400	6.4000	6.9000	+8.491%	924,447	-48.841%
2025-12-18	6.6800	6.9500	6.3300	6.3600	-2.603%	815,312	-44.497%
2025-12-17	6.8100	7.0500	6.5000	6.5300	-4.672%	875,303	-45.942%
2025-12-16	6.8100	7.0481	6.7813	6.8500	-1.439%	684,248	-48.467%
2025-12-15	7.9700	7.9700	6.8200	6.9500	-12.192%	1,313,841	-49.209%
2025-12-12	8.7300	8.7300	7.9100	7.9150	-8.497%	996,868	-55.401%
2025-12-11	9.9600	10.0316	8.3907	8.6500	-16.182%	2,174,245	-59.191%
2025-12-10	10.7800	10.7800	9.5100	10.3200	-8.185%	2,033,813	-65.795%
2025-12-09	10.4400	11.6700	10.3000	11.2400	+5.047%	806,166	-68.594%
2025-12-08	10.9800	11.2400	10.6100	10.7000	+1.808%	703,200	-67.009%
2025-12-05	11.7000	11.7000	10.4900	10.5100	-10.857%	960,332	-66.413%
2025-12-04	11.2500	11.8200	11.1600	11.7900	+4.060%	544,613	-70.059%
2025-12-03	10.8900	11.4585	10.6800	11.3300	+6.485%	736,183	-68.844%
2025-12-02	10.6500	11.2900	10.2600	10.6400	+12.355%	1,721,131	-66.823%
2025-12-01	10.0700	10.2700	9.3295	9.4700	-11.330%	1,413,683	-62.724%
2025-11-28	10.6300	11.1854	10.6300	10.6800	+0.565%	355,652	-66.948%
2025-11-26	10.2000	10.8900	9.8900	10.6200	+4.734%	573,784	-66.761%
2025-11-25	10.0200	10.3339	9.8500	10.1400	-1.458%	622,352	-65.187%
2025-11-24	10.3400	10.5300	9.8700	10.2900	-1.153%	1,048,874	-65.695%
2025-11-21	10.0000	10.6600	9.9000	10.4100	+0.386%	903,325	-66.090%
2025-11-20	11.3800	11.6600	10.3400	10.3700	-8.795%	979,158	-65.959%
2025-11-19	12.4200	12.4674	10.9500	11.3700	-11.929%	1,319,049	-68.953%
2025-11-18	12.2400	13.3000	12.1600	12.9100	+4.450%	1,085,558	-72.657%
2025-11-17	14.6400	14.6400	12.0300	12.3600	-16.824%	1,894,817	-71.440%
2025-11-14	15.0000	16.3000	14.7400	14.8600	-8.158%	796,422	-76.245%
2025-11-13	16.4400	16.9500	15.6100	16.1800	-4.879%	747,467	-78.183%
2025-11-12	16.8300	17.5500	16.2500	17.0100	+0.890%	456,801	-79.248%
2025-11-11	17.8400	18.1200	16.8000	16.8600	-7.210%	478,558	-79.063%
2025-11-10	18.3500	19.0800	17.9900	18.1700	+1.282%	637,333	-80.572%
2025-11-07	15.4000	17.9800	15.4000	17.9400	+12.336%	806,251	-80.323%
2025-11-06	16.1100	16.4300	15.3800	15.9700	-3.969%	784,932	-77.896%
2025-11-05	15.9100	16.6700	15.5100	16.6300	+8.163%	896,380	-78.773%
2025-11-04	16.4200	17.4400	15.3000	15.3750	-11.127%	1,112,752	-77.041%
2025-11-03	18.5300	19.4500	17.2000	17.3000	-11.914%	1,410,567	-79.595%
2025-10-31	20.3100	21.1000	19.5900	19.6400	-2.143%	861,062	-82.026%
2025-10-30	19.6300	21.2600	19.3500	20.0700	-3.043%	1,381,737	-82.412%
2025-10-29	22.6600	22.8900	19.7700	20.7000	-4.915%	2,319,663	-82.947%
2025-10-28	21.7900	24.4400	20.6500	21.7700	+5.424%	3,402,616	-83.785%
2025-10-27	20.5400	22.8799	19.5600	20.6500	+14.531%	3,866,532	-82.906%
2025-10-24	16.1000	18.3750	15.8500	18.0300	+17.383%	3,159,205	-80.422%
2025-10-23	17.8300	17.9400	15.3100	15.3600	-1.790%	4,716,023	-77.018%
2025-10-22	15.5700	15.9500	14.4700	15.6400	-4.401%	1,864,242	-77.430%
2025-10-21	16.6500	16.8558	14.7400	16.3600	-4.439%	1,698,260	-78.423%
2025-10-20	17.4200	18.3128	16.8650	17.1200	+1.905%	749,895	-79.381%
2025-10-17	16.3000	17.4000	16.0000	16.8000	+0.599%	509,519	-78.988%
2025-10-16	18.2000	18.5000	16.3000	16.7000	-8.743%	1,744,249	-78.862%
2025-10-15	18.2000	18.8000	17.4200	18.3000	-4.687%	1,476,323	-80.710%
2025-10-14	18.7000	19.7500	18.3000	19.2000	-3.030%	828,329	-81.615%
2025-10-13	20.2000	20.4000	19.2000	19.8000	0.000%	1,180,663	-82.172%
2025-10-10	22.1000	22.3000	19.7000	19.8000	-9.589%	1,723,223	-82.172%
2025-10-09	22.8000	23.0500	21.8000	21.9000	-5.603%	949,882	-83.881%
2025-10-08	23.1000	23.9000	22.7000	23.2000	-0.429%	693,541	-84.784%
2025-10-07	25.5000	25.8000	23.0000	23.3000	-8.627%	1,160,339	-84.850%
2025-10-06	25.9000	27.0500	25.3000	25.5000	+0.791%	1,006,979	-86.157%
2025-10-03	25.8000	27.1000	24.8000	25.3000	-1.938%	855,614	-86.047%
2025-10-02	24.0000	26.3000	23.7000	25.8000	+8.403%	1,027,254	-86.318%
2025-10-01	24.3000	25.0000	23.6000	23.8000	-1.245%	807,499	-85.168%
2025-09-30	24.3000	24.6000	23.4000	24.1000	-2.823%	658,785	-85.353%
2025-09-29	25.3000	26.4000	24.3000	24.8000	-1.195%	760,852	-85.766%
2025-09-26	23.8000	25.5000	23.5000	25.1000	+7.725%	710,751	-85.936%
2025-09-25	23.5000	24.4000	22.3000	23.3000	-4.508%	838,036	-84.850%
2025-09-24	25.3000	25.8000	24.3000	24.4000	-3.557%	926,310	-85.533%
2025-09-23	24.6000	26.6000	24.4000	25.3000	+5.417%	969,926	-86.047%
2025-09-22	26.9000	27.2000	23.6000	24.0000	-5.138%	2,274,338	-85.292%
2025-09-19	24.5000	26.5000	24.5000	25.3000	+0.797%	1,798,228	-86.047%
2025-09-18	23.5000	25.4000	23.3000	25.1000	+9.607%	864,738	-85.936%
2025-09-17	23.2000	23.7000	22.1000	22.9000	-0.866%	1,024,060	-84.585%
2025-09-16	23.5000	23.8000	22.5000	23.1000	-2.532%	717,504	-84.719%
2025-09-15	24.8000	25.1000	23.5000	23.7000	-7.059%	817,777	-85.105%
2025-09-12	24.0000	26.1000	23.5000	25.5000	+5.809%	1,487,844	-86.157%
2025-09-11	25.0000	26.2000	23.3000	24.1000	-2.429%	1,243,724	-85.353%
2025-09-10	24.5000	27.0000	24.3000	24.7000	+1.230%	975,721	-85.709%
2025-09-09	24.5000	25.5000	23.3000	24.4000	0.000%	1,174,440	-85.533%
2025-09-08	24.4000	26.1000	23.9000	24.4000	+5.628%	1,428,175	-85.533%
2025-09-05	25.0000	25.4000	22.2100	23.1000	-4.545%	823,267	-84.719%
2025-09-04	24.3000	24.9000	21.1000	24.2000	-3.968%	1,759,654	-85.413%
2025-09-03	27.3000	27.6000	24.6000	25.2000	-5.618%	1,749,710	-85.992%
2025-09-02	27.1000	29.6000	26.3000	26.7000	-4.982%	1,042,178	-86.779%
2025-08-29	28.7000	29.0000	26.5000	28.1000	-2.091%	1,133,978	-87.438%
2025-08-28	30.5000	31.0000	28.0000	28.7000	-3.691%	791,221	-87.700%
2025-08-27	31.2000	32.0000	26.1000	29.8000	-3.871%	1,299,631	-88.154%
2025-08-26	31.5000	32.3000	30.5000	31.0000	+0.813%	1,379,516	-88.613%
2025-08-25	37.1000	37.5000	30.5000	30.7500	-6.818%	4,062,532	-88.520%
2025-08-22	30.4000	34.7500	29.6000	33.0000	-31.393%	7,202,437	-89.303%
2025-08-21	52.5000	54.4250	45.3000	48.1000	-8.031%	902,891	-92.661%
2025-08-20	65.0000	67.0000	48.9000	52.3000	-25.710%	924,664	-93.250%
2025-08-19	67.5000	73.0000	65.1000	70.4000	-4.993%	536,826	-94.986%
2025-08-18	65.0000	74.5000	63.3000	74.1000	0.000%	665,700	-95.236%

.dark-mode .hPnqbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPnqbP{ color: #333333; background-color: white; border: 2px solid #333333; }ETHZETHZilla Corporation Common Stockstock NASDAQ

ETHZ
ETHZilla Corporation Common Stock
stock NASDAQ