The closing price for ETH last year was $27.97, on December 31. It was down 14% for the year. The latest price is $23.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $28.30 | $28.33 | $27.82 | $27.97 | 5,679,200 |
December 30 2025 | $27.92 | $28.31 | $27.71 | $27.81 | 6,430,400 |
December 29 2025 | $27.58 | $27.89 | $27.39 | $27.53 | 5,283,900 |
December 26 2025 | $28.03 | $28.04 | $27.22 | $27.58 | 5,971,300 |
December 24 2025 | $27.53 | $27.78 | $27.15 | $27.62 | 3,627,000 |
December 23 2025 | $27.69 | $28.10 | $27.29 | $27.93 | 6,982,100 |
December 22 2025 | $28.77 | $28.92 | $27.87 | $27.99 | 7,391,000 |
December 19 2025 | $27.82 | $28.39 | $27.62 | $28.20 | 9,847,200 |
December 18 2025 | $27.87 | $28.20 | $26.10 | $26.15 | 11,644,900 |
December 17 2025 | $27.67 | $28.49 | $26.24 | $26.53 | 11,665,000 |
December 16 2025 | $27.57 | $27.99 | $27.38 | $27.73 | 5,965,700 |
December 15 2025 | $29.43 | $29.60 | $27.22 | $27.53 | 9,907,000 |
December 12 2025 | $30.35 | $30.56 | $28.66 | $28.97 | 10,687,000 |
December 11 2025 | $29.96 | $30.43 | $29.59 | $30.31 | 7,038,600 |
December 10 2025 | $31.29 | $32.46 | $31.07 | $31.56 | 9,590,200 |
December 09 2025 | $29.26 | $31.97 | $29.15 | $31.29 | 11,415,200 |
December 08 2025 | $29.57 | $29.88 | $28.95 | $29.50 | 6,423,900 |
December 05 2025 | $29.16 | $29.70 | $28.07 | $28.43 | 10,624,100 |
December 04 2025 | $29.99 | $30.33 | $28.84 | $29.56 | 9,724,000 |
December 03 2025 | $28.91 | $29.70 | $28.74 | $29.53 | 9,994,200 |
December 02 2025 | $26.88 | $28.53 | $26.82 | $28.03 | 8,349,400 |
December 01 2025 | $26.51 | $26.63 | $25.56 | $25.93 | 6,164,600 |
November 28 2025 | $29.07 | $29.14 | $28.31 | $28.54 | 3,828,100 |
November 26 2025 | $27.58 | $28.63 | $27.30 | $28.46 | 5,514,700 |
November 25 2025 | $27.38 | $27.80 | $26.83 | $27.54 | 5,247,600 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.