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.
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.
IPO Date 27th of June 2017 | 200 Day MA 18.2015 | 50 Day MA 21.7891 | Beta 1.042 |
Sharpe Ratio = -0.2939
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ETHZ |
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.
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 Price | October 2, 2025 | 25.8 |
| Lowest Price | December 24, 2025 | 5.13 |
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
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.| Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 91.5 K | 96.1 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.
Did you try this?
Run Idea Breakdown Now
Idea BreakdownAnalyze 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.
| Risk Adjusted Performance | (0.19) | |||
| Jensen Alpha | (2.34) | |||
| Total Risk Alpha | (2.85) | |||
| Treynor Ratio | (0.57) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.