5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
-44.58%
3 MONTH PERFORMANCE
-70.09%
6 MONTH PERFORMANCE
-26.26%
YEAR-TO-DATE PERFORMANCE
-62.36%
1 YEAR PERFORMANCE
-62.36%
Ethzilla Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $6.87 | $6.85 (-0.29%) | $7.02 | $6.79 | 676.66 K | $85.06 M |
| 12/15/2025 | $7.97 | $6.95 (-12.8%) | $7.97 | $6.82 | 1.32 M | $86.30 M |
| 12/12/2025 | $8.73 | $7.92 (-9.28%) | $8.73 | $7.91 | 999.41 K | $98.35 M |
| 12/11/2025 | $9.96 | $8.65 (-13.15%) | $10.03 | $8.39 | 2.19 M | $107.41 M |
| 12/10/2025 | $10.78 | $10.32 (-4.27%) | $10.78 | $9.51 | 2.04 M | $128.15 M |
| 12/09/2025 | $10.44 | $11.24 (7.66%) | $11.67 | $10.30 | 811.80 K | $139.58 M |
| 12/08/2025 | $10.98 | $10.70 (-2.55%) | $11.24 | $10.61 | 705.15 K | $132.87 M |
| 12/05/2025 | $11.70 | $10.51 (-10.17%) | $11.70 | $10.49 | 965.10 K | $130.51 M |
| 12/04/2025 | $11.25 | $11.79 (4.8%) | $11.82 | $11.16 | 547.31 K | $146.41 M |
| 12/03/2025 | $10.89 | $11.33 (4.04%) | $11.46 | $10.68 | 740.54 K | $140.69 M |
| 12/02/2025 | $10.65 | $10.64 (-0.09%) | $11.29 | $10.26 | 1.72 M | $132.12 M |
| 12/01/2025 | $10.07 | $9.47 (-5.96%) | $10.27 | $9.33 | 1.42 M | $117.60 M |
| 11/28/2025 | $10.63 | $10.68 (0.47%) | $11.19 | $10.63 | 357.30 K | $132.62 M |
| 11/26/2025 | $10.20 | $10.62 (4.12%) | $10.89 | $9.89 | 578.90 K | $131.88 M |
| 11/25/2025 | $10.02 | $10.14 (1.2%) | $10.33 | $9.85 | 622.80 K | $125.92 M |
| 11/24/2025 | $10.34 | $10.29 (-0.48%) | $10.53 | $9.87 | 1.05 M | $127.78 M |
| 11/21/2025 | $10.00 | $10.41 (4.1%) | $10.66 | $9.90 | 904.80 K | $129.27 M |
| 11/20/2025 | $11.38 | $10.37 (-8.88%) | $11.66 | $10.34 | 979.43 K | $128.77 M |
| 11/19/2025 | $12.42 | $11.37 (-8.45%) | $12.47 | $10.95 | 1.32 M | $141.19 M |
| 11/18/2025 | $12.24 | $12.91 (5.47%) | $13.30 | $12.16 | 1.09 M | $160.31 M |
| 11/17/2025 | $14.64 | $12.36 (-15.57%) | $14.64 | $12.03 | 1.89 M | $153.48 M |
| 11/14/2025 | $15.00 | $14.86 (-0.93%) | $16.30 | $14.74 | 796.42 K | $184.53 M |
| 11/13/2025 | $16.44 | $16.18 (-1.58%) | $16.95 | $15.61 | 747.50 K | $200.92 M |
| 11/12/2025 | $16.83 | $17.01 (1.07%) | $17.55 | $16.25 | 456.80 K | $211.23 M |
| 11/11/2025 | $17.84 | $16.86 (-5.49%) | $18.12 | $16.80 | 478.60 K | $209.36 M |
| 11/10/2025 | $18.35 | $18.17 (-0.98%) | $19.08 | $17.99 | 637.33 K | $225.63 M |
| 11/07/2025 | $15.40 | $17.94 (16.49%) | $17.98 | $15.40 | 806.30 K | $222.77 M |
| 11/06/2025 | $16.11 | $15.97 (-0.87%) | $16.43 | $15.38 | 784.93 K | $198.31 M |
| 11/05/2025 | $15.91 | $16.63 (4.53%) | $16.67 | $15.51 | 896.40 K | $206.51 M |
| 11/04/2025 | $16.42 | $15.38 (-6.33%) | $17.44 | $15.30 | 1.11 M | $190.99 M |
| 11/03/2025 | $18.53 | $17.30 (-6.64%) | $19.45 | $17.20 | 1.41 M | $214.83 M |
| 10/31/2025 | $20.31 | $19.64 (-3.3%) | $21.10 | $19.59 | 861.10 K | $243.88 M |
| 10/30/2025 | $19.63 | $20.07 (2.24%) | $21.26 | $19.35 | 1.38 M | $249.22 M |
| 10/29/2025 | $22.66 | $20.70 (-8.65%) | $22.89 | $19.77 | 2.32 M | $257.05 M |
| 10/28/2025 | $21.79 | $21.77 (-0.09%) | $24.44 | $20.65 | 3.40 M | $270.33 M |
| 10/27/2025 | $20.54 | $20.65 (0.54%) | $22.88 | $19.56 | 3.87 M | $256.43 M |
| 10/24/2025 | $16.10 | $18.03 (11.99%) | $18.38 | $15.85 | 3.16 M | $223.89 M |
| 10/23/2025 | $17.83 | $15.36 (-13.85%) | $17.94 | $15.31 | 4.72 M | $190.74 M |
| 10/22/2025 | $15.57 | $15.64 (0.45%) | $15.95 | $14.47 | 1.86 M | $194.21 M |
| 10/21/2025 | $16.65 | $16.36 (-1.74%) | $16.86 | $14.74 | 1.70 M | $203.15 M |
| 10/20/2025 | $17.42 | $17.12 (-1.72%) | $18.31 | $16.86 | 749.90 K | $212.59 M |
| 10/17/2025 | $16.30 | $16.80 (3.07%) | $17.40 | $16.00 | 5.07 M | $208.62 M |
| 10/16/2025 | $18.20 | $16.70 (-8.24%) | $18.50 | $16.30 | 17.44 M | $207.38 M |
| 10/15/2025 | $18.20 | $18.30 (0.55%) | $18.80 | $17.42 | 14.76 M | $227.24 M |
| 10/14/2025 | $18.70 | $19.20 (2.67%) | $19.75 | $18.30 | 8.28 M | $238.42 M |
| 10/13/2025 | $20.20 | $19.80 (-1.98%) | $20.40 | $19.20 | 11.81 M | $245.87 M |
| 10/10/2025 | $22.10 | $19.80 (-10.41%) | $22.30 | $19.70 | 1.72 M | $245.87 M |
| 10/09/2025 | $22.80 | $21.90 (-3.95%) | $23.10 | $21.80 | 949.88 K | $271.95 M |
| 10/08/2025 | $23.10 | $23.20 (0.43%) | $23.90 | $22.70 | 693.54 K | $288.09 M |
| 10/07/2025 | $25.50 | $23.30 (-8.63%) | $25.80 | $23.00 | 1.16 M | $289.33 M |
| 10/06/2025 | $25.90 | $25.50 (-1.54%) | $27.00 | $25.30 | 1.01 M | $316.65 M |
| 10/03/2025 | $25.80 | $25.30 (-1.94%) | $27.10 | $24.80 | 855.61 K | $314.17 M |
| 10/02/2025 | $24.00 | $25.80 (7.5%) | $26.30 | $23.70 | 1.03 M | $320.38 M |
| 10/01/2025 | $24.30 | $23.80 (-2.06%) | $25.00 | $23.60 | 807.50 K | $295.54 M |
| 09/30/2025 | $24.30 | $24.10 (-0.82%) | $24.60 | $23.40 | 658.79 K | $299.27 M |
| 09/29/2025 | $25.30 | $24.80 (-1.98%) | $26.40 | $24.30 | 760.85 K | $307.96 M |
| 09/26/2025 | $23.80 | $25.10 (5.46%) | $25.50 | $23.50 | 710.75 K | $311.69 M |
| 09/25/2025 | $23.50 | $23.30 (-0.85%) | $24.40 | $22.30 | 838.04 K | $289.33 M |
| 09/24/2025 | $25.30 | $24.40 (-3.56%) | $25.80 | $24.30 | 926.31 K | $302.99 M |
| 09/23/2025 | $24.60 | $25.30 (2.85%) | $26.60 | $24.40 | 969.93 K | $314.17 M |
| 09/22/2025 | $26.90 | $24.00 (-10.78%) | $27.20 | $23.60 | 2.27 M | $298.03 M |
| 09/19/2025 | $24.50 | $25.30 (3.27%) | $26.50 | $24.50 | 1.80 M | $314.17 M |
| 09/18/2025 | $23.50 | $25.10 (6.81%) | $25.40 | $23.30 | 864.74 K | $311.69 M |
| 09/17/2025 | $23.20 | $22.90 (-1.29%) | $23.70 | $22.10 | 1.02 M | $284.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
