The closing price for ETH last month was $25.45, on September 30. It was up 9.4% for the month. The latest price is $23.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $25.95 | $26.07 | $25.41 | $25.45 | 2,808,200 |
September 29 2026 | $26.09 | $26.10 | $25.43 | $25.65 | 1,680,800 |
September 28 2026 | $25.63 | $25.93 | $25.27 | $25.49 | 1,672,900 |
September 25 2026 | $25.73 | $25.84 | $25.44 | $25.68 | 2,090,400 |
September 24 2026 | $25.35 | $25.80 | $25.22 | $25.70 | 2,506,400 |
September 23 2026 | $25.88 | $25.96 | $25.13 | $25.53 | 4,301,500 |
September 22 2026 | $26.15 | $26.34 | $25.90 | $26.23 | 2,438,400 |
September 21 2026 | $26.08 | $26.46 | $25.85 | $26.32 | 3,510,800 |
September 18 2026 | $23.86 | $25.23 | $23.85 | $25.14 | 4,356,100 |
September 17 2026 | $23.34 | $23.64 | $23.15 | $23.32 | 1,848,800 |
September 16 2026 | $22.84 | $23.14 | $22.55 | $22.90 | 3,325,500 |
September 15 2026 | $23.60 | $23.61 | $22.43 | $23.01 | 7,540,700 |
September 14 2026 | $23.86 | $24.30 | $23.75 | $24.19 | 4,280,000 |
September 11 2026 | $23.80 | $25.39 | $23.71 | $24.21 | 8,471,000 |
September 10 2026 | $23.04 | $23.56 | $23.00 | $23.45 | 2,176,600 |
September 09 2026 | $23.94 | $24.02 | $23.44 | $23.46 | 1,729,000 |
September 08 2026 | $23.50 | $23.87 | $23.23 | $23.64 | 2,818,300 |
September 04 2026 | $23.33 | $23.46 | $23.14 | $23.39 | 3,763,200 |
September 03 2026 | $23.02 | $24.08 | $23.02 | $23.99 | 3,570,200 |
September 02 2026 | $22.72 | $23.02 | $22.58 | $22.77 | 1,689,400 |
September 01 2026 | $23.27 | $23.39 | $22.68 | $23.01 | 2,111,300 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.