5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-29.13%
3 MONTH PERFORMANCE
-65.28%
6 MONTH PERFORMANCE
-93.12%
YEAR-TO-DATE PERFORMANCE
-26.53%
1 YEAR PERFORMANCE
-71.88%
ETHZilla Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.60 | $3.61 (0.28%) | $3.70 | $3.54 | 134.26 K | $45.26 M |
| 02/19/2026 | $3.61 | $3.66 (1.39%) | $3.67 | $3.50 | 318.04 K | $45.45 M |
| 02/18/2026 | $3.50 | $3.62 (3.43%) | $3.65 | $3.43 | 741.30 K | $44.95 M |
| 02/17/2026 | $3.46 | $3.51 (1.45%) | $3.55 | $3.21 | 622.40 K | $43.59 M |
| 02/13/2026 | $3.52 | $3.48 (-1.14%) | $3.61 | $3.40 | 514.90 K | $43.21 M |
| 02/12/2026 | $3.27 | $3.40 (3.98%) | $3.50 | $3.15 | 1.08 M | $42.22 M |
| 02/11/2026 | $3.21 | $3.24 (0.93%) | $3.31 | $2.99 | 1.15 M | $40.23 M |
| 02/10/2026 | $3.36 | $3.19 (-5.06%) | $3.42 | $3.13 | 525.90 K | $39.61 M |
| 02/09/2026 | $3.39 | $3.43 (1.18%) | $3.55 | $3.34 | 554.79 K | $42.59 M |
| 02/06/2026 | $3.22 | $3.46 (7.45%) | $3.50 | $3.22 | 852.62 K | $42.97 M |
| 02/05/2026 | $3.27 | $3.10 (-5.2%) | $3.40 | $3.01 | 794.02 K | $38.50 M |
| 02/04/2026 | $3.71 | $3.48 (-6.2%) | $3.75 | $3.48 | 897.00 K | $43.21 M |
| 02/03/2026 | $3.82 | $3.79 (-0.79%) | $3.83 | $3.50 | 605.50 K | $47.06 M |
| 02/02/2026 | $4.12 | $3.84 (-6.8%) | $4.12 | $3.82 | 532.10 K | $47.68 M |
| 01/30/2026 | $4.59 | $4.29 (-6.54%) | $4.65 | $4.22 | 695.30 K | $53.27 M |
| 01/29/2026 | $4.83 | $4.64 (-3.93%) | $4.84 | $4.55 | 569.40 K | $57.62 M |
| 01/28/2026 | $4.98 | $4.83 (-3.01%) | $5.06 | $4.77 | 308.82 K | $59.98 M |
| 01/27/2026 | $4.82 | $5.00 (3.73%) | $5.02 | $4.68 | 448.40 K | $62.09 M |
| 01/26/2026 | $5.11 | $4.73 (-7.44%) | $5.20 | $4.72 | 624.60 K | $58.74 M |
| 01/23/2026 | $5.31 | $5.24 (-1.32%) | $5.32 | $5.11 | 210.06 K | $65.07 M |
| 01/22/2026 | $5.16 | $5.27 (2.13%) | $5.41 | $5.16 | 359.80 K | $65.44 M |
| 01/21/2026 | $5.03 | $5.06 (0.6%) | $5.16 | $4.83 | 529.30 K | $62.83 M |
| 01/20/2026 | $5.30 | $5.08 (-4.15%) | $5.37 | $5.07 | 845.00 K | $63.08 M |
| 01/16/2026 | $5.40 | $5.59 (3.52%) | $5.74 | $5.26 | 538.92 K | $69.42 M |
| 01/15/2026 | $5.41 | $5.42 (0.18%) | $5.49 | $5.25 | 425.02 K | $67.30 M |
| 01/14/2026 | $5.24 | $5.41 (3.24%) | $5.43 | $5.04 | 866.50 K | $67.18 M |
| 01/13/2026 | $4.98 | $5.15 (3.41%) | $5.22 | $4.98 | 634.71 K | $63.95 M |
| 01/12/2026 | $4.73 | $4.97 (5.07%) | $5.12 | $4.70 | 423.16 K | $61.72 M |
| 01/09/2026 | $4.90 | $4.78 (-2.45%) | $4.98 | $4.73 | 474.20 K | $59.36 M |
| 01/08/2026 | $4.92 | $4.88 (-0.81%) | $4.99 | $4.77 | 550.60 K | $60.60 M |
| 01/07/2026 | $5.16 | $5.00 (-3.1%) | $5.21 | $4.85 | 770.64 K | $62.09 M |
| 01/06/2026 | $5.41 | $5.16 (-4.62%) | $5.52 | $4.95 | 852.10 K | $64.08 M |
| 01/05/2026 | $5.27 | $5.36 (1.71%) | $5.52 | $5.15 | 1.15 M | $66.56 M |
| 01/02/2026 | $5.04 | $5.11 (1.39%) | $5.28 | $4.97 | 729.23 K | $63.45 M |
| 12/31/2025 | $4.99 | $4.90 (-1.8%) | $5.20 | $4.86 | 1.08 M | $60.85 M |
| 12/30/2025 | $5.24 | $4.99 (-4.77%) | $5.32 | $4.99 | 709.00 K | $61.96 M |
| 12/29/2025 | $5.13 | $5.14 (0.19%) | $5.32 | $4.97 | 962.75 K | $63.83 M |
| 12/26/2025 | $5.13 | $5.18 (0.97%) | $5.29 | $5.02 | 736.10 K | $64.32 M |
| 12/24/2025 | $5.35 | $5.13 (-4.11%) | $5.36 | $5.08 | 403.00 K | $63.70 M |
| 12/23/2025 | $6.00 | $5.35 (-10.83%) | $6.03 | $5.12 | 1.83 M | $66.43 M |
| 12/22/2025 | $6.86 | $6.30 (-8.16%) | $6.93 | $6.28 | 886.73 K | $78.23 M |
| 12/19/2025 | $6.44 | $6.90 (7.14%) | $6.94 | $6.40 | 927.90 K | $85.68 M |
| 12/18/2025 | $6.68 | $6.36 (-4.79%) | $6.95 | $6.33 | 819.00 K | $78.98 M |
| 12/17/2025 | $6.81 | $6.53 (-4.11%) | $7.05 | $6.50 | 884.05 K | $81.09 M |
| 12/16/2025 | $6.81 | $6.85 (0.59%) | $7.05 | $6.78 | 686.62 K | $85.06 M |
| 12/15/2025 | $7.97 | $6.95 (-12.8%) | $7.97 | $6.82 | 1.32 M | $86.30 M |
| 12/12/2025 | $8.73 | $7.92 (-9.28%) | $8.73 | $7.91 | 999.41 K | $98.35 M |
| 12/11/2025 | $9.96 | $8.65 (-13.15%) | $10.03 | $8.39 | 2.19 M | $107.41 M |
| 12/10/2025 | $10.78 | $10.32 (-4.27%) | $10.78 | $9.51 | 2.04 M | $128.15 M |
| 12/09/2025 | $10.44 | $11.24 (7.66%) | $11.67 | $10.30 | 811.80 K | $139.58 M |
| 12/08/2025 | $10.98 | $10.70 (-2.55%) | $11.24 | $10.61 | 705.15 K | $132.87 M |
| 12/05/2025 | $11.70 | $10.51 (-10.17%) | $11.70 | $10.49 | 965.10 K | $130.51 M |
| 12/04/2025 | $11.25 | $11.79 (4.8%) | $11.82 | $11.16 | 547.31 K | $146.41 M |
| 12/03/2025 | $10.89 | $11.33 (4.04%) | $11.46 | $10.68 | 740.54 K | $140.69 M |
| 12/02/2025 | $10.65 | $10.64 (-0.09%) | $11.29 | $10.26 | 1.72 M | $132.12 M |
| 12/01/2025 | $10.07 | $9.47 (-5.96%) | $10.27 | $9.33 | 1.42 M | $117.60 M |
| 11/28/2025 | $10.63 | $10.68 (0.47%) | $11.19 | $10.63 | 357.30 K | $132.62 M |
| 11/26/2025 | $10.20 | $10.62 (4.12%) | $10.89 | $9.89 | 578.90 K | $131.88 M |
| 11/25/2025 | $10.02 | $10.14 (1.2%) | $10.33 | $9.85 | 622.80 K | $125.92 M |
| 11/24/2025 | $10.34 | $10.29 (-0.48%) | $10.53 | $9.87 | 1.05 M | $127.78 M |
| 11/21/2025 | $10.00 | $10.41 (4.1%) | $10.66 | $9.90 | 904.80 K | $129.27 M |
| 11/20/2025 | $11.38 | $10.37 (-8.88%) | $11.66 | $10.34 | 979.43 K | $128.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
