The closing price for ETH between 2023 and 2025 is $27.63, yesterday. It is down 16.3% in that time. The latest price is $28.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 24 2025 | $26.38 | $28.15 | $26.25 | $27.63 | 12,500,501 |
Week of November 17 2025 | $29.37 | $30.23 | $25.22 | $25.81 | 55,089,400 |
Week of November 10 2025 | $33.96 | $34.01 | $29.26 | $29.58 | 32,856,700 |
Week of November 03 2025 | $35.05 | $35.21 | $29.45 | $32.66 | 34,446,700 |
Week of October 27 2025 | $39.23 | $39.90 | $34.60 | $36.59 | 24,582,600 |
Week of October 20 2025 | $37.94 | $38.74 | $35.58 | $37.00 | 32,079,600 |
Week of October 13 2025 | $38.64 | $40.27 | $34.96 | $36.05 | 47,587,500 |
Week of October 06 2025 | $43.27 | $44.84 | $37.20 | $37.61 | 39,046,900 |
Week of September 29 2025 | $38.73 | $43.30 | $38.54 | $42.64 | 25,838,900 |
Week of September 22 2025 | $39.63 | $39.77 | $35.95 | $37.96 | 27,645,300 |
Week of September 15 2025 | $42.67 | $43.72 | $41.64 | $41.80 | 20,940,200 |
Week of September 08 2025 | $40.88 | $44.02 | $40.26 | $44.02 | 18,255,900 |
Week of September 01 2025 | $40.53 | $42.32 | $40.03 | $40.80 | 20,788,200 |
Week of August 25 2025 | $43.85 | $44.14 | $40.18 | $40.88 | 29,626,900 |
Week of August 18 2025 | $41.00 | $45.79 | $38.66 | $45.56 | 32,828,100 |
Week of August 11 2025 | $39.43 | $44.80 | $39.42 | $41.29 | 41,432,800 |
Week of August 04 2025 | $33.57 | $38.34 | $33.47 | $38.30 | 19,170,000 |
Week of July 28 2025 | $36.25 | $36.45 | $32.96 | $32.98 | 28,059,100 |
Week of July 21 2025 | $35.75 | $36.41 | $33.48 | $34.32 | 25,905,600 |
Week of July 14 2025 | $28.75 | $34.67 | $27.97 | $33.52 | 34,447,800 |
Week of July 07 2025 | $24.11 | $28.41 | $23.69 | $28.37 | 16,822,100 |
Week of June 30 2025 | $23.31 | $24.86 | $22.62 | $24.26 | 8,164,000 |
Week of June 23 2025 | $21.20 | $23.38 | $20.62 | $22.74 | 10,328,100 |
Week of June 16 2025 | $24.63 | $25.18 | $22.32 | $22.75 | 9,030,500 |
Week of June 09 2025 | $23.93 | $27.14 | $23.61 | $23.82 | 10,940,100 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.
