Etao International Co., Ltd. Ordinary Shares (ETAO) Historical Stock Data
0.06 ↑0.00 (0.00%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETAO is up 33.58% a day on average. There have been 20 days where Etao International Co., Ltd. Ordinary Shares closed green and 10 days where ETAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 0.05 | 0.06 | ↑$0.02 (37.56%) | 0.05 | 0.06 | 1.55K |
| 2024-06-28 | 0.01 | 0.06 | ↑$0.05 (771.83%) | 0.01 | 0.06 | 1.01K |
| 2024-06-26 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.08 | 218 |
| 2024-06-25 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 231 |
| 2024-06-20 | 0.02 | 0.07 | ↑$0.04 (212.50%) | 0.02 | 0.07 | 374 |
| 2024-06-18 | 0.07 | 0.07 | ↑$0.00 (0.00%) | 0.07 | 0.07 | 378 |
| 2024-06-13 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 1.03K |
| 2024-06-07 | 0.42 | 0.12 | ↓$0.30 (-71.02%) | 0.12 | 0.42 | 2.31K |
| 2024-05-31 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 400 |
| 2024-05-30 | 0.43 | 0.43 | ↑$0.00 (0.00%) | 0.43 | 0.43 | 2.08K |
| 2024-05-29 | 0.20 | 0.41 | ↑$0.21 (105.00%) | 0.20 | 0.41 | 2.50K |
| 2024-05-28 | 0.14 | 0.15 | ↑$0.01 (7.14%) | 0.14 | 0.45 | 1.26K |
| 2024-05-23 | 0.30 | 0.30 | ↓$0.00 (-0.03%) | 0.30 | 0.30 | 2.62K |
| 2024-05-22 | 0.55 | 0.45 | ↓$0.10 (-18.18%) | 0.45 | 0.55 | 7.06K |
| 2024-05-21 | 0.75 | 0.55 | ↓$0.20 (-26.67%) | 0.55 | 0.75 | 7.30K |
| 2024-05-20 | 0.56 | 0.58 | ↑$0.02 (3.77%) | 0.56 | 1.00 | 5.64K |
| 2024-05-17 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.70 | 1.00 | 5.37K |
| 2024-05-10 | 0.90 | 0.98 | ↑$0.08 (8.94%) | 0.80 | 1.25 | 12.10K |
| 2024-05-08 | 2.80 | 1.91 | ↓$0.89 (-31.79%) | 1.70 | 3.02 | 352.68K |
| 2024-05-07 | 2.99 | 2.80 | ↓$0.19 (-6.35%) | 2.80 | 3.23 | 20.30K |
| 2024-05-06 | 3.10 | 3.10 | ↓$0.00 (-0.06%) | 3.10 | 3.12 | 1.43K |
| 2024-05-03 | 3.00 | 3.11 | ↑$0.11 (3.67%) | 3.00 | 3.40 | 21.17K |
| 2024-05-02 | 3.02 | 3.00 | ↓$0.02 (-0.66%) | 3.00 | 3.10 | 9.49K |
| 2024-05-01 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.05 | 3.21 | 9.04K |
| 2024-04-30 | 3.06 | 3.11 | ↑$0.05 (1.63%) | 3.06 | 3.16 | 1.89K |
| 2024-04-29 | 2.97 | 3.05 | ↑$0.08 (2.69%) | 2.97 | 3.28 | 12.29K |
| 2024-04-26 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.79 | 3.10 | 19.20K |
| 2024-04-25 | 2.79 | 2.96 | ↑$0.16 (5.88%) | 2.79 | 3.27 | 37.12K |
| 2024-04-24 | 2.85 | 2.81 | ↓$0.04 (-1.40%) | 2.63 | 2.93 | 40.07K |
| 2024-04-23 | 3.01 | 2.92 | ↓$0.09 (-2.99%) | 2.79 | 3.01 | 7.45K |
Create an account or log in to view more rows.
$ETAO more shorts the better idc
$ETAO time to short this
$ETAO peak frustration
$ETAO holdddd it tight yall
$ETAO we like the stock
$ETAO what happens?
$ETAO keep it going
$ETAO I’ll be buying more if this dips!
$ETAO peak frustration
$ETAO has just been halted from trading due to volatility.