Etao International Co. Ltd. Ordinary Shares (ETAO) Historical Stock Data
3.78 ↑0.08 (2.12%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ETAO is up 1.22% a day on average. There have been 17 days where Etao International Co. Ltd. Ordinary Shares closed green and 13 days where ETAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.59 | 3.90 | 23K |
| 2024-04-17 | 4.00 | 3.70 | ↓$0.30 (-7.47%) | 3.64 | 4.00 | 12.54K |
| 2024-04-16 | 3.93 | 3.75 | ↓$0.19 (-4.71%) | 3.55 | 4.14 | 110.20K |
| 2024-04-15 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.89 | 4.20 | 44.55K |
| 2024-04-12 | 3.91 | 4.00 | ↑$0.09 (2.30%) | 3.71 | 4.20 | 48.48K |
| 2024-04-11 | 4.12 | 3.92 | ↓$0.20 (-4.85%) | 3.51 | 4.22 | 66.83K |
| 2024-04-10 | 3.51 | 4.35 | ↑$0.84 (23.93%) | 3.51 | 4.59 | 296.13K |
| 2024-04-09 | 4.05 | 3.82 | ↓$0.23 (-5.68%) | 3.51 | 4.26 | 346.51K |
| 2024-04-08 | 2.41 | 4.34 | ↑$1.93 (80.08%) | 2.41 | 7.29 | 16.05M |
| 2024-04-05 | 2.81 | 2.49 | ↓$0.32 (-11.32%) | 2.40 | 2.82 | 62.52K |
| 2024-04-04 | 3.51 | 2.85 | ↓$0.66 (-18.80%) | 2.73 | 3.98 | 85.43K |
| 2024-04-03 | 3.72 | 3.52 | ↓$0.20 (-5.26%) | 3.52 | 3.75 | 10.25K |
| 2024-04-02 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.60 | 3.96 | 6.52K |
| 2024-04-01 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.81 | 4.25 | 26.04K |
| 2024-03-28 | 3.96 | 4.20 | ↑$0.24 (6.06%) | 3.65 | 4.21 | 49.45K |
| 2024-03-27 | 4.44 | 4.00 | ↓$0.44 (-9.91%) | 3.88 | 4.48 | 46.01K |
| 2024-03-26 | 4.22 | 4.50 | ↑$0.28 (6.64%) | 4.09 | 5.42 | 62.74K |
| 2024-03-25 | 0.25 | 0.26 | ↑$0.01 (3.57%) | 0.21 | 0.27 | 866.68K |
| 2024-03-22 | 0.26 | 0.26 | ↑$0.00 (0.08%) | 0.25 | 0.28 | 1M |
| 2024-03-21 | 0.25 | 0.27 | ↑$0.02 (9.44%) | 0.25 | 0.30 | 4.42M |
| 2024-03-20 | 0.35 | 0.27 | ↓$0.08 (-21.85%) | 0.22 | 0.36 | 59.52M |
| 2024-03-19 | 0.14 | 0.14 | ↓$0.00 (-1.40%) | 0.13 | 0.15 | 12.76M |
| 2024-03-18 | 0.14 | 0.13 | ↓$0.01 (-3.71%) | 0.13 | 0.15 | 99.10K |
| 2024-03-15 | 0.13 | 0.13 | ↑$0.00 (1.52%) | 0.13 | 0.14 | 59.79K |
| 2024-03-14 | 0.15 | 0.13 | ↓$0.02 (-11.94%) | 0.13 | 0.15 | 114.08K |
| 2024-03-13 | 0.14 | 0.15 | ↑$0.00 (2.76%) | 0.13 | 0.16 | 172.15K |
| 2024-03-12 | 0.15 | 0.16 | ↑$0.01 (5.27%) | 0.13 | 0.17 | 281.66K |
| 2024-03-11 | 0.17 | 0.15 | ↓$0.02 (-11.33%) | 0.15 | 0.18 | 157.85K |
| 2024-03-08 | 0.16 | 0.18 | ↑$0.01 (7.65%) | 0.16 | 0.18 | 97.06K |
| 2024-03-07 | 0.17 | 0.18 | ↑$0.00 (0.57%) | 0.16 | 0.18 | 110.96K |
Create an account or log in to view more rows.
$ETAO peak frustration
$ETAO has just been halted from trading due to volatility.
$ETAO has just been halted from trading due to volatility.
$ETAO has just been halted from trading due to volatility.
$ETAO has just been halted from trading.
$ETAO might get a sell off today
$ETAO let’s gooooo
$ETAO I like green candles on my birthday cake
$ETAO hows short doing? Keep short pls
we need your money.
$ETAO buy the dip…smfh