ETHZ
ETHZilla Corporation Common Stock
stockNASDAQ
InactiveFeb 27, 2026 4:00:00 PM EST
3.53USD-7.592%(-0.29)
ETHZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 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% | 1-for-10 split |
| 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% |