The closing price for ETH between September 4, 2025 and February 1, 2026 is $25.28, on Friday. It is down 39% in that time. The latest price is $25.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $25.81 | $26.08 | $24.88 | $25.28 | 13,177,900 |
January 29 2026 | $27.55 | $27.62 | $25.99 | $26.46 | 13,063,400 |
January 28 2026 | $28.56 | $28.70 | $28.16 | $28.45 | 7,247,100 |
January 27 2026 | $27.64 | $28.59 | $27.44 | $28.54 | 9,601,500 |
January 26 2026 | $27.26 | $27.87 | $27.16 | $27.40 | 7,513,800 |
January 23 2026 | $27.76 | $28.52 | $27.32 | $27.77 | 10,232,100 |
January 22 2026 | $28.09 | $28.12 | $27.44 | $27.74 | 9,675,400 |
January 21 2026 | $28.08 | $28.97 | $27.06 | $28.61 | 14,960,800 |
January 20 2026 | $28.97 | $29.14 | $28.12 | $28.35 | 9,689,800 |
January 16 2026 | $31.32 | $31.36 | $30.73 | $31.12 | 5,980,000 |
January 15 2026 | $31.84 | $31.89 | $30.95 | $31.06 | 8,337,000 |
January 14 2026 | $31.34 | $32.19 | $31.26 | $31.99 | 14,447,200 |
January 13 2026 | $29.80 | $30.45 | $29.58 | $30.29 | 9,129,100 |
January 12 2026 | $29.02 | $29.71 | $29.01 | $29.31 | 5,154,100 |
January 09 2026 | $29.20 | $29.70 | $28.85 | $29.00 | 6,327,500 |
January 08 2026 | $29.05 | $29.62 | $28.79 | $29.32 | 6,282,900 |
January 07 2026 | $30.14 | $30.25 | $29.49 | $29.61 | 6,340,800 |
January 06 2026 | $31.24 | $31.25 | $30.05 | $30.62 | 8,636,800 |
January 05 2026 | $29.79 | $30.85 | $29.59 | $30.64 | 11,107,400 |
January 02 2026 | $28.63 | $29.77 | $28.50 | $29.47 | 13,946,100 |
December 31 2025 | $28.39 | $28.42 | $27.91 | $28.06 | 5,679,200 |
December 30 2025 | $28.01 | $28.40 | $27.80 | $27.90 | 6,430,400 |
December 29 2025 | $27.67 | $27.98 | $27.48 | $27.62 | 5,283,900 |
December 26 2025 | $28.12 | $28.13 | $27.31 | $27.67 | 5,971,300 |
December 24 2025 | $27.62 | $27.87 | $27.24 | $27.71 | 3,627,000 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
