Get the Stockscreener App
6.20
0.77%
-0.0478
Ether Capital Corp Stock (DTSRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $6.28 | $6.20 | $0.08 | 850.0 | -0.77% |
| Aug 15, 2025 | $6.25 | $6.25 | $0.00 | 1,385.0 | -0.04% |
| Aug 14, 2025 | $6.28 | $6.25 | $0.03 | 4,000.0 | +4.17% |
| Aug 13, 2025 | $6.00 | $6.00 | $0.00 | 1,539.0 | -1.15% |
| Aug 12, 2025 | $6.07 | $5.99 | $0.08 | 9,325.0 | +13.46% |
| Aug 08, 2025 | $5.35 | $5.35 | $0.00 | 6,100.0 | +1.71% |
| Aug 07, 2025 | $5.26 | $5.25 | $0.010 | 10,500.0 | +0.07% |
| Aug 06, 2025 | $5.26 | $5.26 | $0.00 | 4,700.0 | +1.08% |
| Aug 05, 2025 | $5.20 | $5.20 | $0.00 | 600.0 | +1.96% |
| Jul 31, 2025 | $5.10 | $5.10 | $0.00 | 600.0 | -2.86% |
| Jul 29, 2025 | $5.25 | $5.25 | $0.00 | 700.0 | +5.00% |
| Jul 28, 2025 | $5.12 | $5.00 | $0.1188 | 3,160.0 | +0.00% |
Ether Capital Corp Stock (DTSRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ether Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTSRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ether Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ether Capital Corp Stock (DTSRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.28 | $5.20 | $1.08 | 38,999.0 | +21.57% |
| Jul, 2025 | $5.25 | $3.48 | $1.77 | 44,338.0 | +50.89% |
| Jun, 2025 | $3.75 | $3.30 | $0.4518 | 30,820.0 | -3.25% |
| May, 2025 | $3.49 | $2.20 | $1.29 | 10,002.0 | +57.30% |
| Apr, 2025 | $2.60 | $2.22 | $0.3789 | 3,880.0 | -51.29% |
| Jan, 2025 | $5.04 | $4.14 | $0.9001 | 18,809.0 | -13.96% |
Ether Capital Corp Stock (DTSRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.45 | $4.87 | $0.58 | 14,593.0 | +8.80% |
| Nov, 2024 | $4.87 | $3.60 | $1.27 | 87,397.0 | +35.31% |
| Oct, 2024 | $3.65 | $3.40 | $0.2467 | 20,374.0 | +0.00% |
| Sep, 2024 | $3.63 | $3.08 | $0.55 | 10,671.0 | +2.13% |
| Aug, 2024 | $3.65 | $3.25 | $0.40 | 34,293.0 | -21.84% |
| Jul, 2024 | $4.79 | $3.50 | $1.29 | 59,635.0 | -3.01% |
| Jun, 2024 | $4.80 | $2.85 | $1.95 | 186,306.0 | +0.52% |
| May, 2024 | $4.70 | $2.41 | $2.29 | 459,149.0 | +88.82% |
| Apr, 2024 | $3.04 | $2.33 | $0.71 | 186,787.0 | -12.19% |
| Mar, 2024 | $3.59 | $2.40 | $1.19 | 572,948.0 | -0.71% |
| Feb, 2024 | $3.06 | $1.80 | $1.26 | 687,222.0 | +27.15% |
| Jan, 2024 | $2.63 | $1.71 | $0.925 | 338,229.0 | -1.69% |
Ether Capital Corp Stock (DTSRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.35 | $1.51 | $0.84 | 183,923.0 | +31.32% |
| Nov, 2023 | $1.75 | $1.05 | $0.70 | 146,083.0 | +32.08% |
| Oct, 2023 | $1.38 | $1.17 | $0.2139 | 77,091.0 | +0.08% |
| Sep, 2023 | $1.34 | $1.16 | $0.18 | 75,589.0 | +3.60% |
| Aug, 2023 | $1.43 | $1.20 | $0.232 | 97,142.0 | -14.97% |
| Jul, 2023 | $1.60 | $1.26 | $0.34 | 105,233.0 | +8.89% |
| Jun, 2023 | $1.60 | $1.10 | $0.50 | 113,299.0 | +10.66% |
| May, 2023 | $1.40 | $1.05 | $0.35 | 118,107.0 | -7.68% |
| Apr, 2023 | $1.62 | $1.14 | $0.48 | 96,040.0 | -4.24% |
| Mar, 2023 | $1.45 | $1.09 | $0.36 | 223,223.0 | +0.00% |
| Feb, 2023 | $1.48 | $1.17 | $0.31 | 79,506.0 | +3.76% |
| Jan, 2023 | $1.45 | $1.04 | $0.41 | 151,590.0 | +26.67% |
4.07%
3.76%
Cap:
|
Volume (24h):