Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	ETHC	4.54	4.90	4.35	4.83	0.23	503,510	796	4.71	4.95	458,174			4,100		1,000	23,501			16,566
2024-05-02	E	ETHC	4.02	4.94	4.02	4.60	1.05	791,887	1,296	4.54	4.90	720,282			8,900		30,600	21,103			10,028
2024-05-01	E	ETHC	3.13	3.65	3.13	3.55	0.17	43,919	93	3.41	3.39	32,036			100		8,600	2,901			259
2024-04-30	E	ETHC	3.58	3.75	3.38	3.38	-0.42	28,999	82	3.25	4.00	22,734			600		3,500	1,501			664
2024-04-29	E	ETHC	3.52	3.80	3.52	3.80	-0.03	15,522	36	3.70	4.00	5,156			600		8,900	401			465
2024-04-26	E	ETHC	3.76	3.90	3.75	3.83	0.05	17,599	37	3.68	4.00	14,635					2,700				264
2024-04-25	E	ETHC	3.83	3.83	3.77	3.78	-0.02	12,881	24	3.75	4.00	7,180					5,600	1			100
2024-04-24	E	ETHC	4.07	4.07	3.80	3.84	-0.18	27,058	50		4.00	25,108			200		1,600	102			18
2024-04-23	E	ETHC	3.91	4.06	3.90	4.02	0.18	44,484	81	3.96	4.08	28,296			200		11,600	2,800			1,567
2024-04-22	E	ETHC	3.67	3.89	3.67	3.84	0.17	41,042	88	3.74	4.00	34,051			1,000		2,000	3,801			150
2024-04-19	E	ETHC	3.58	3.67	3.50	3.67	0.10	11,245	46	3.62	3.75	8,406			700			1,802			277
2024-04-18	E	ETHC	3.49	3.61	3.45	3.52		25,488	79		3.58	13,668			1,700		8,400	1,001			636
2024-04-17	E	ETHC	3.58	3.58	3.45	3.52	-0.06	39,266	115		3.56	28,477			200		9,400	1,000			188
2024-04-16	E	ETHC	3.30	3.58	3.12	3.58	0.11	123,069	492		3.58	55,882			7,700		25,100	29,101			3,614
2024-04-15	E	ETHC	3.61	3.66	3.47	3.47	-0.10	127,276	254	3.47	3.85	111,983			3,700		9,300	1,900			382
2024-04-12	E	ETHC	3.74	3.74	3.44	3.57	-0.08	56,989	127	3.25	3.85	42,842			900		11,400	1,401			346
2024-04-11	E	ETHC	3.63	3.73	3.55	3.65	0.01	89,517	142	3.25	3.85	80,358					4,600	4,401			157
2024-04-10	E	ETHC	3.65	3.73	3.61	3.64	-0.11	60,258	136	3.61	3.65	48,266			1,200		9,000	1,301			481
2024-04-09	E	ETHC	3.99	3.99	3.73	3.75	-0.36	57,588	117	3.65	4.50	47,599			2,100		6,400	700			759
2024-04-08	E	ETHC	4.14	4.24	4.01	4.11	0.15	36,991	68	3.95	4.50	27,638			300		8,500	302			147
2024-04-05	E	ETHC	3.97	4.02	3.88	3.96	-0.09	31,597	82	3.95	4.10	27,742					3,600	1			202
2024-04-04	E	ETHC	4.09	4.10	4.02	4.05	0.11	27,262	64	3.65	4.10	25,452						1,501			264
2024-04-03	E	ETHC	3.89	4.03	3.88	3.94		51,404	78	3.94	4.15	41,060			300		7,100	2,600			206
2024-04-02	E	ETHC	3.86	3.99	3.72	3.94		80,254	161	3.84	3.97	56,535			100		18,700	4,101			763
2024-04-01	E	ETHC	3.94	3.94	3.78	3.94	0.14	21,941	65	3.85	4.15	16,380			500		5,000				56
2024-03-28	E	ETHC	4.20	4.20	3.76	3.80	0.14	75,646	306	3.80	4.15	72,446			100		1,100	900			1,066
2024-03-27	E	ETHC	3.76	3.90	3.65	3.66	-0.09	77,870	303	3.65	4.40	65,531			300		8,400	2,300			1,124
2024-03-26	E	ETHC	3.94	4.00	3.73	3.75	-0.17	74,823	278	3.65	4.40	65,988			200		3,700	3,001			1,828
2024-03-25	E	ETHC	3.84	4.07	3.68	3.92	0.10	205,457	535	3.91	4.41	157,590			600		20,500	6,500			19,956
2024-03-22	E	ETHC	3.86	3.925	3.68	3.82	-0.04	184,231	527	3.81	4.11	127,104			100		5,000	2,000			48,124
2024-03-21	E	ETHC	4.48	4.48	3.86	3.86	-0.17	109,364	149	3.81	4.05	87,093			4,200		5,100	3,201			9,715
2024-03-20	E	ETHC	3.88	4.26	3.81	4.03	0.15	67,837	193	4.00	4.26	57,832			300		7,000	1,600			979
2024-03-19	E	ETHC	3.76	4.00	3.76	3.88	-0.19	78,044	156	3.82	4.04	74,747			200		2,100	300			646
2024-03-18	E	ETHC	4.57	4.57	4.03	4.07	-0.26	151,321	349	4.03	4.30	122,742			3,400		16,000	8,500			518
2024-03-15	E	ETHC	4.11	4.37	4.01	4.33	0.06	86,576	299	4.16	4.80	83,635			400		1,100	801			509
2024-03-14	E	ETHC	4.13	4.53	4.12	4.27	-0.19	128,836	320	4.27	4.50	99,196			6,600		14,000	6,400			2,415
2024-03-13	E	ETHC	4.80	4.80	4.45	4.46	-0.09	98,837	240	4.45	4.55	83,348			2,400		9,500	2,900			543
2024-03-12	E	ETHC	4.30	4.55	4.06	4.55	0.11	142,451	365	4.30	4.81	109,818			4,800		15,100	11,702			879
2024-03-11	E	ETHC	4.56	4.83	4.38	4.44	-0.06	268,670	483	3.95	4.81	223,620			5,500		22,700	10,301			6,121
2024-03-08	E	ETHC	4.27	4.55	4.20	4.50	0.28	116,601	308	4.50	4.73	91,828			1,200		15,600	5,801			1,322		500
2024-03-07	E	ETHC	4.14	4.22	4.02	4.22	0.12	77,584	221	4.22	4.25	66,605			100		5,500	4,701			525
2024-03-06	E	ETHC	4.01	4.15	3.92	4.10	0.43	89,056	355	4.04	4.15	71,093			900		9,800	4,902			2,155
2024-03-05	E	ETHC	4.15	4.15	3.67	3.67	-0.28	175,806	363	3.53	4.00	148,204			1,600		6,500	16,802			2,510
2024-03-04	E	ETHC	3.90	4.15	3.83	3.95	0.15	195,358	361	3.95	4.15	148,867			3,800		32,000	8,900			1,470
2024-03-01	E	ETHC	3.87	3.89	3.65	3.80		146,860	361	3.53	3.90	131,840			1,100		12,200	901			520
2024-02-29	E	ETHC	3.87	4.00	3.79	3.79	-0.01	173,873	364	3.77	4.15	135,336			100		34,400	3,000			795
2024-02-28	E	ETHC	4.07	4.13	3.78	3.80	-0.13	223,126	483	3.77	4.15	174,283			3,700		38,000	5,801			1,169
2024-02-27	E	ETHC	4.00	4.22	3.93	3.93	0.19	299,436	503	3.93	4.15	253,944			15,100		20,800	8,301			1,058
2024-02-26	E	ETHC	3.63	3.84	3.63	3.74	0.16	124,238	279	3.66	3.90	89,870			2,600		19,900	4,101			7,599
2024-02-23	E	ETHC	3.50	3.58	3.47	3.58	0.10	32,824	102	3.05	3.67	25,871					5,300	1,302			319
2024-02-22	E	ETHC	3.60	3.60	3.31	3.48	0.07	66,157	153	3.47	3.67	46,890			800		11,300	5,800			1,347
2024-02-21	E	ETHC	3.52	3.53	3.27	3.41	-0.19	103,029	199	3.05	3.67	63,969			1,800		31,300	5,602			326
2024-02-20	E	ETHC	3.51	3.60	3.50	3.60	0.22	145,781	353	3.45	3.67	115,378			900		6,800	19,800			2,798
2024-02-16	E	ETHC	3.41	3.44	3.35	3.38	-0.02	24,740	66	3.00	3.49	15,200					8,300	801			398
2024-02-15	E	ETHC	3.44	3.50	3.36	3.40	0.01	50,930	163	3.40	3.53	35,673					13,000	1,650			527
2024-02-14	E	ETHC	3.37	3.49	3.36	3.39	0.16	183,992	281	2.95	3.50	159,376			900		500	5,001			18,209
2024-02-13	E	ETHC	3.42	3.42	3.20	3.23	-0.01	51,786	181	3.10	3.44	48,030			100		1,100	2,000			537
2024-02-12	E	ETHC	3.19	3.36	3.17	3.24	0.05	72,012	208	3.20	3.44	56,722			1,900		10,700	2,100			547
2024-02-09	E	ETHC	3.17	3.30	3.16	3.19	0.07	44,385	166	3.19	3.50	39,959			300		2,800	901			365
2024-02-08	E	ETHC	3.08	3.12	3.00	3.12	0.09	43,067	127	3.05	3.20	28,854			100		12,100	1,601			354
2024-02-07	E	ETHC	2.90	3.03	2.85	3.03	0.14	45,447	102	2.99	3.20	38,007					6,400	800			150
2024-02-06	E	ETHC	2.90	2.92	2.75	2.92	0.10	76,464	153	2.90	3.40	61,304			500		13,000	1,302			307