The closing price for ETH between 2023 and 2025 was $28.06, on December 31. It was down 15% in that time. The latest price is $17.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $27.67 | $28.42 | $27.48 | $28.06 | 17,393,500 |
Week of December 22 2025 | $28.86 | $29.01 | $27.24 | $27.67 | 23,971,400 |
Week of December 15 2025 | $29.52 | $29.70 | $26.19 | $28.29 | 49,029,800 |
Week of December 08 2025 | $29.66 | $32.56 | $28.75 | $29.06 | 45,154,900 |
Week of December 01 2025 | $26.59 | $30.43 | $25.65 | $28.52 | 44,856,300 |
Week of November 24 2025 | $26.38 | $29.23 | $26.25 | $28.63 | 21,923,900 |
Week of November 17 2025 | $29.37 | $30.23 | $25.22 | $25.81 | 55,108,600 |
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 |
Daily pricing data for ETH dates back to 7/23/2024, and may be incomplete.