Price Alert

Ethzilla Corp. (ETHZ)

NASDAQ: ETHZ · Real-Time Price · USD

2.51

0.18 (7.73%)

At close: Sep 26, 2025, 3:59 PM

2.58

2.79%

After-hours: Sep 26, 2025, 07:56 PM EDT

ETHZ Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	2.37	2.55	2.36	2.51	2.51	7.73%	6,795,044
Sep 25, 2025	2.35	2.44	2.23	2.33	2.33	-4.51%	8,380,400
Sep 24, 2025	2.53	2.58	2.43	2.44	2.44	-3.56%	9,263,100
Sep 23, 2025	2.46	2.66	2.44	2.53	2.53	5.42%	9,699,300
Sep 22, 2025	2.69	2.72	2.36	2.40	2.40	-5.14%	22,743,400
Sep 19, 2025	2.45	2.65	2.45	2.53	2.53	0.80%	17,982,300
Sep 18, 2025	2.35	2.54	2.33	2.51	2.51	9.61%	8,647,400
Sep 17, 2025	2.32	2.37	2.21	2.29	2.29	-0.87%	10,240,600
Sep 16, 2025	2.35	2.38	2.25	2.31	2.31	-2.53%	7,175,000
Sep 15, 2025	2.48	2.51	2.35	2.37	2.37	-7.06%	8,177,800
Sep 12, 2025	2.40	2.61	2.35	2.55	2.55	5.81%	14,878,400
Sep 11, 2025	2.50	2.62	2.33	2.41	2.41	-2.43%	12,437,200
Sep 10, 2025	2.45	2.70	2.43	2.47	2.47	1.23%	9,757,200
Sep 9, 2025	2.45	2.55	2.33	2.44	2.44	0.00%	11,744,400
Sep 8, 2025	2.44	2.61	2.39	2.44	2.44	5.63%	14,281,700
Sep 5, 2025	2.50	2.54	2.22	2.31	2.31	-4.55%	8,232,700
Sep 4, 2025	2.43	2.49	2.11	2.42	2.42	-3.97%	17,596,500
Sep 3, 2025	2.73	2.76	2.46	2.52	2.52	-5.62%	17,497,100
Sep 2, 2025	2.71	2.96	2.63	2.67	2.67	-4.98%	10,421,800
Aug 29, 2025	2.87	2.90	2.65	2.81	2.81	-2.09%	11,339,800