Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ETHZilla Corporation - Common Stock (NQ:ETHZ)

3.430 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.390	3.550	3.338	3.430	554,734	-0.03(-0.87%)
Feb 06, 2026	3.220	3.495	3.220	3.460	852,622	+0.36(+11.61%)
Feb 05, 2026	3.270	3.400	3.005	3.100	776,626	-0.38(-10.92%)
Feb 04, 2026	3.710	3.750	3.480	3.480	896,614	-0.31(-8.18%)
Feb 03, 2026	3.820	3.830	3.500	3.790	604,978	-0.05(-1.30%)
Feb 02, 2026	4.120	4.120	3.815	3.840	531,266	-0.45(-10.49%)
Jan 30, 2026	4.590	4.650	4.215	4.290	695,275	-0.35(-7.54%)
Jan 29, 2026	4.830	4.841	4.550	4.640	568,818	-0.19(-3.93%)
Jan 28, 2026	4.980	5.060	4.770	4.830	307,942	-0.17(-3.40%)
Jan 27, 2026	4.820	5.020	4.680	5.000	447,659	+0.27(+5.71%)
Jan 26, 2026	5.110	5.200	4.720	4.730	623,781	-0.51(-9.73%)
Jan 23, 2026	5.310	5.320	5.110	5.240	210,057	-0.03(-0.57%)
Jan 22, 2026	5.160	5.410	5.160	5.270	359,324	+0.21(+4.15%)
Jan 21, 2026	5.030	5.160	4.830	5.060	527,432	-0.02(-0.39%)
Jan 20, 2026	5.300	5.370	5.070	5.080	843,910	-0.51(-9.12%)
Jan 16, 2026	5.400	5.740	5.260	5.590	538,916	+0.17(+3.14%)
Jan 15, 2026	5.410	5.490	5.250	5.420	421,928	+0.01(+0.18%)
Jan 14, 2026	5.240	5.430	5.040	5.410	866,120	+0.26(+5.05%)
Jan 13, 2026	4.980	5.220	4.980	5.150	617,487	+0.18(+3.62%)
Jan 12, 2026	4.730	5.120	4.700	4.970	423,066	+0.19(+3.97%)
Jan 09, 2026	4.900	4.980	4.730	4.780	474,191	-0.10(-2.05%)
Jan 08, 2026	4.920	4.990	4.770	4.880	547,383	-0.12(-2.40%)
Jan 07, 2026	5.160	5.210	4.850	5.000	768,546	-0.16(-3.10%)
Jan 06, 2026	5.410	5.515	4.950	5.160	850,380	-0.20(-3.73%)
Jan 05, 2026	5.270	5.520	5.150	5.360	1,139,290	+0.25(+4.89%)
Jan 02, 2026	5.040	5.280	4.970	5.110	729,228	+0.21(+4.29%)
Dec 31, 2025	4.990	5.200	4.860	4.900	1,074,984	-0.09(-1.80%)
Dec 30, 2025	5.240	5.320	4.990	4.990	707,721	-0.14(-2.82%)
Dec 29, 2025	5.130	5.320	4.970	5.135	960,194	-0.04(-0.87%)
Dec 26, 2025	5.130	5.285	5.019	5.180	736,084	+0.05(+0.97%)
Dec 24, 2025	5.350	5.360	5.080	5.130	402,984	-0.22(-4.11%)
Dec 23, 2025	6.000	6.030	5.115	5.350	1,831,914	-0.95(-15.08%)
Dec 22, 2025	6.860	6.929	6.280	6.300	884,100	-0.60(-8.70%)
Dec 19, 2025	6.440	6.940	6.400	6.900	927,851	+0.54(+8.49%)
Dec 18, 2025	6.680	6.950	6.330	6.360	816,132	-0.17(-2.60%)
Dec 17, 2025	6.810	7.050	6.500	6.530	880,922	-0.32(-4.67%)
Dec 16, 2025	6.810	7.048	6.781	6.850	681,575	-0.10(-1.44%)
Dec 15, 2025	7.970	7.970	6.820	6.950	1,316,978	-0.96(-12.19%)
Dec 12, 2025	8.730	8.730	7.910	7.915	999,405	-0.74(-8.50%)
Dec 11, 2025	9.960	10.03	8.391	8.650	2,159,716	-1.67(-16.18%)
Dec 10, 2025	10.78	10.78	9.510	10.32	2,033,082	-0.92(-8.19%)
Dec 09, 2025	10.44	11.67	10.30	11.24	808,966	+0.54(+5.05%)
Dec 08, 2025	10.98	11.24	10.61	10.70	703,664	+0.19(+1.81%)
Dec 05, 2025	11.70	11.70	10.49	10.51	965,091	-1.28(-10.86%)
Dec 04, 2025	11.25	11.82	11.16	11.79	546,752	+0.46(+4.06%)
Dec 03, 2025	10.89	11.46	10.68	11.33	737,663	+0.69(+6.48%)
Dec 02, 2025	10.65	11.29	10.26	10.64	1,716,203	+1.17(+12.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ETHZilla Corporation - Common Stock (NQ:ETHZ)

Historical Prices