Get the Stockscreener App
8.92
1.82%
-0.165
After Hours:
8.92
21 Shares Core Ethereum Etf Stock (CETH) Price History
The historical daily chart and data for 21 Shares Core Ethereum Etf stock (CETH), show that the latest closing stock price as of May 06, 2025, is $8.92.
- 21 Shares Core Ethereum Etf all-time high stock price is $20.58, occurred on December 16, 2024.
- The lowest 21 Shares Core Ethereum Etf stock price recorded was $7.27 on April 08, 2025. Since then, 21 Shares Core Ethereum Etf's stock price has risen over 22.70% to $8.92 now.
- The 52-week high stock price for CETH is $20.58, representing a 130.72% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CETH is $7.27, indicating a -18.50% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about CETH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $8.98 | $8.76 | $0.22 | 526,699.0 | -1.82% |
| May 05, 2025 | $9.13 | $8.97 | $0.16 | 320,334.0 | -1.25% |
| May 02, 2025 | $9.35 | $9.15 | $0.20 | 285,783.0 | -0.22% |
| May 01, 2025 | $9.36 | $9.13 | $0.23 | 324,525.0 | +3.31% |
| Apr 30, 2025 | $8.95 | $8.66 | $0.29 | 391,876.0 | -2.08% |
| Apr 29, 2025 | $9.15 | $9.04 | $0.115 | 451,636.0 | +1.39% |
| Apr 28, 2025 | $9.01 | $8.73 | $0.28 | 535,946.0 | -0.39% |
| Apr 25, 2025 | $9.13 | $8.79 | $0.34 | 578,128.0 | +2.32% |
| Apr 24, 2025 | $8.88 | $8.73 | $0.1599 | 374,885.0 | -1.45% |
| Apr 23, 2025 | $9.17 | $8.82 | $0.35 | 1,077,482.0 | +5.17% |
| Apr 22, 2025 | $8.64 | $8.14 | $0.50 | 965,413.0 | +8.27% |
| Apr 21, 2025 | $8.20 | $7.82 | $0.38 | 470,405.0 | -0.63% |
| Apr 17, 2025 | $8.07 | $7.83 | $0.2418 | 236,263.0 | -0.38% |
| Apr 16, 2025 | $8.05 | $7.69 | $0.36 | 327,374.0 | -1.06% |
| Apr 15, 2025 | $8.27 | $7.98 | $0.29 | 283,749.0 | -1.95% |
| Apr 14, 2025 | $8.44 | $8.08 | $0.36 | 527,457.0 | +4.73% |
| Apr 11, 2025 | $7.94 | $7.72 | $0.22 | 543,440.0 | +3.37% |
| Apr 10, 2025 | $7.95 | $7.36 | $0.59 | 804,167.0 | -7.75% |
| Apr 09, 2025 | $8.35 | $7.27 | $1.08 | 2,463,025.0 | +12.11% |
| Apr 08, 2025 | $7.92 | $7.27 | $0.65 | 799,891.0 | -5.06% |
21 Shares Core Ethereum Etf Stock (CETH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 21 Shares Core Ethereum Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CETH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 21 Shares Core Ethereum Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
21 Shares Core Ethereum Etf Stock (CETH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.36 | $8.76 | $0.60 | 1,984,040.0 | -0.06% |
| Apr, 2025 | $9.63 | $7.27 | $2.36 | 14,368,349.0 | -2.30% |
| Mar, 2025 | $11.84 | $8.99 | $2.85 | 5,845,639.0 | -17.55% |
| Feb, 2025 | $14.35 | $10.70 | $3.65 | 5,465,916.0 | -33.21% |
| Jan, 2025 | $18.73 | $14.56 | $4.17 | 3,252,697.0 | -0.66% |
21 Shares Core Ethereum Etf Stock (CETH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.58 | $16.34 | $4.24 | 5,248,748.0 | -5.30% |
| Nov, 2024 | $18.26 | $12.01 | $6.25 | 5,801,430.0 | +42.98% |
| Oct, 2024 | $13.61 | $11.57 | $2.04 | 3,106,671.0 | -3.39% |
| Sep, 2024 | $13.62 | $11.04 | $2.58 | 2,778,751.0 | +3.59% |
| Aug, 2024 | $15.95 | $10.94 | $5.01 | 2,512,937.0 | -23.29% |
| Jul, 2024 | $16.85 | $15.51 | $1.34 | 814,771.0 | +0.00% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):