Ethzilla Stock Price History

ETHZ Stock   5.18  0.05  0.97%   
Below is the normalized historical share price chart for ETHZilla extending back to June 27, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ETHZilla stands at 5.18, as last reported on the 28th of December, with the highest price reaching 5.29 and the lowest price hitting 5.02 during the day.
IPO Date
27th of June 2017
200 Day MA
18.2015
50 Day MA
21.7891
Beta
1.042
 
Covid
If you're considering investing in ETHZilla Stock, it is important to understand the factors that can impact its price. ETHZilla secures Sharpe Ratio (or Efficiency) of -0.29, which denotes the company had a -0.29 % return per unit of return volatility over the last 3 months. ETHZilla exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ETHZilla's mean deviation of 5.63, and Standard Deviation of 7.31 to check the risk estimate we provide.
At this time, ETHZilla's Common Stock Shares Outstanding is fairly stable compared to the past year. Capital Stock is likely to rise to 438.90 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 8.8 M in 2025. . Price Earnings Ratio is likely to rise to -0.26 in 2025. Price Book Value Ratio is likely to drop to 0.17 in 2025. ETHZilla Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2939

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsETHZ
Based on monthly moving average ETHZilla is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ETHZilla by adding ETHZilla to a well-diversified portfolio.
Price Book
76.805
Book Value
8.909
Enterprise Value
412.4 M
Enterprise Value Ebitda
(0.46)
Shares Float
338.2 K

ETHZilla Stock Price History Chart

There are several ways to analyze ETHZilla Stock price data. The simplest method is using a basic ETHZilla candlestick price chart, which shows ETHZilla price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 2, 202525.8
Lowest PriceDecember 24, 20255.13

ETHZilla December 28, 2025 Stock Price Synopsis

Various analyses of ETHZilla's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ETHZilla Stock. It can be used to describe the percentage change in the price of ETHZilla from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ETHZilla Stock.
ETHZilla Price Action Indicator 0.05 
ETHZilla Price Rate Of Daily Change 1.01 
ETHZilla Price Daily Balance Of Power 0.19 

ETHZilla December 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ETHZilla Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ETHZilla intraday prices and daily technical indicators to check the level of noise trading in ETHZilla Stock and then apply it to test your longer-term investment strategies against ETHZilla.

ETHZilla Stock Price History Data

The price series of ETHZilla for the period between Mon, Sep 29, 2025 and Sun, Dec 28, 2025 has a statistical range of 20.67 with a coefficient of variation of 39.81. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.3. The median price for the last 90 days is 16.18. The company completed 1:10 stock split on 20th of October 2025.
OpenHighLowCloseVolume
12/28/2025
 5.13  5.29  5.02  5.18 
12/26/2025
 5.13  5.29  5.02  5.18  735,627 
12/24/2025 5.35  5.36  5.08  5.13  402,984 
12/23/2025
 6.00  6.03  5.12  5.35  1,831,941 
12/22/2025
 6.86  6.93  6.28  6.30  884,786 
12/19/2025 6.44  6.94  6.40  6.90  923,676 
12/18/2025
 6.68  6.95  6.33  6.36  816,135 
12/17/2025
 6.81  7.05  6.50  6.53  881,673 
12/16/2025
 6.81  7.05  6.78  6.85  681,880 
12/15/2025
 7.97  7.97  6.82  6.95  1,317,228 
12/12/2025
 8.73  8.73  7.91  7.92  999,405 
12/11/2025 9.96  10.03  8.39  8.65  2,160,429 
12/10/2025 10.78  10.78  9.51  10.32  2,033,130 
12/09/2025
 10.44  11.67  10.30  11.24  810,311 
12/08/2025
 10.98  11.24  10.61  10.70  703,835 
12/05/2025
 11.70  11.70  10.49  10.51  961,650 
12/04/2025
 11.25  11.82  11.16  11.79  547,313 
12/03/2025
 10.89  11.46  10.68  11.33  738,675 
12/02/2025 10.65  11.29  10.26  10.64  1,716,778 
12/01/2025 10.07  10.27  9.33  9.47  1,351,688 
11/28/2025
 10.63  11.19  10.63  10.68  357,273 
11/26/2025
 10.20  10.89  9.89  10.62  576,635 
11/25/2025
 10.02  10.33  9.85  10.14  622,201 
11/24/2025
 10.34  10.53  9.87  10.29  1,052,096 
11/21/2025
 10.00  10.66  9.90  10.41  901,657 
11/20/2025
 11.38  11.66  10.34  10.37  974,036 
11/19/2025
 12.42  12.47  10.95  11.37  1,305,457 
11/18/2025
 12.24  13.30  12.16  12.91  1,082,953 
11/17/2025
 14.64  14.64  12.03  12.36  1,893,030 
11/14/2025 15.00  16.30  14.74  14.86  794,923 
11/13/2025
 16.44  16.95  15.61  16.18  746,376 
11/12/2025 16.83  17.55  16.25  17.01  454,241 
11/11/2025
 17.84  18.12  16.80  16.86  478,208 
11/10/2025
 18.35  19.08  17.99  18.17  610,791 
11/07/2025 15.40  17.98  15.40  17.94  802,103 
11/06/2025 16.11  16.43  15.38  15.97  781,858 
11/05/2025
 15.91  16.67  15.51  16.63  895,716 
11/04/2025
 16.42  17.44  15.30  15.38  1,112,752 
11/03/2025
 18.53  19.42  17.22  17.30  1,392,434 
10/31/2025
 20.31  21.10  19.59  19.64  846,876 
10/30/2025
 19.63  21.26  19.35  20.07  1,369,135 
10/29/2025 22.77  22.89  19.77  20.70  2,277,671 
10/28/2025
 21.26  24.44  20.65  21.77  3,324,862 
10/27/2025 20.54  22.88  19.58  20.65  3,477,845 
10/24/2025
 16.10  18.38  15.85  18.03  3,102,664 
10/23/2025
 17.90  17.94  15.31  15.36  4,599,046 
10/22/2025
 15.57  15.95  14.47  15.64  1,853,560 
10/21/2025
 16.65  16.86  14.74  16.36  1,681,404 
10/20/2025
 17.54  18.31  16.86  17.12  730,549 
10/17/2025
 16.30  17.40  16.10  16.80  497,549 
10/16/2025
 18.20  18.50  16.30  16.70  1,732,111 
10/15/2025
 18.20  18.80  17.42  18.30  1,476,322 
10/14/2025
 18.70  19.75  18.30  19.20  828,328 
10/13/2025
 20.20  20.40  19.20  19.80  1,180,663 
10/10/2025
 22.10  22.30  19.70  19.80  1,723,222 
10/09/2025
 22.80  23.05  21.80  21.90  949,881 
10/08/2025
 23.10  23.90  22.70  23.20  693,540 
10/07/2025
 25.50  25.80  23.00  23.30  1,160,339 
10/06/2025
 25.90  27.05  25.30  25.50  1,006,979 
10/03/2025
 25.80  27.10  24.80  25.30  855,613 
10/02/2025
 24.00  26.30  23.70  25.80  1,027,253 

About ETHZilla Stock history

ETHZilla investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ETHZilla is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ETHZilla will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ETHZilla stock prices may prove useful in developing a viable investing in ETHZilla
Last ReportedProjected for Next Year
Common Stock Shares Outstanding91.5 K96.1 K

ETHZilla Stock Technical Analysis

ETHZilla technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ETHZilla technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ETHZilla trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Breakdown Now

   

Idea Breakdown

Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
All  Next Launch Module

ETHZilla Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ETHZilla's price direction in advance. Along with the technical and fundamental analysis of ETHZilla Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ETHZilla to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ETHZilla Stock Analysis

When running ETHZilla's price analysis, check to measure ETHZilla's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ETHZilla is operating at the current time. Most of ETHZilla's value examination focuses on studying past and present price action to predict the probability of ETHZilla's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ETHZilla's price. Additionally, you may evaluate how the addition of ETHZilla to your portfolios can decrease your overall portfolio volatility.