ETHZilla Corporation Common Stock (ATNF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATNF Historical Return
If you invested $1000 in ETHZilla Corporation Common Stock (ATNF) since IPO date, it would be worth $4.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.22, while $1000 invested 1 year ago would be worth $2,133.33. This corresponds to total returns of -99.51%, -99.68%, 113.33%, respectively, with annualized returns of -44.08%, -68.27%, 113.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATNF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 2.5 | 2.41 | 2.41 | 2.62 | 2.33 | 12.44M |
| September 10, 2025 | 2.45 | 2.47 | 2.47 | 2.7 | 2.43 | 9.76M |
| September 09, 2025 | 2.45 | 2.44 | 2.44 | 2.55 | 2.33 | 11.74M |
| September 08, 2025 | 2.44 | 2.44 | 2.44 | 2.61 | 2.39 | 14.28M |
| September 05, 2025 | 2.5 | 2.31 | 2.31 | 2.54 | 2.22 | 8.23M |
| September 04, 2025 | 2.43 | 2.42 | 2.42 | 2.49 | 2.11 | 17.6M |
| September 03, 2025 | 2.73 | 2.52 | 2.52 | 2.76 | 2.46 | 17.5M |
| September 02, 2025 | 2.71 | 2.67 | 2.67 | 2.96 | 2.63 | 10.42M |
| August 29, 2025 | 2.87 | 2.81 | 2.81 | 2.9 | 2.65 | 11.34M |
| August 28, 2025 | 3.05 | 2.87 | 2.87 | 3.1 | 2.8 | 7.91M |
| August 27, 2025 | 3.12 | 2.98 | 2.98 | 3.2 | 2.61 | 13M |
| August 26, 2025 | 3.15 | 3.1 | 3.1 | 3.23 | 3.05 | 13.8M |
| August 25, 2025 | 3.71 | 3.08 | 3.08 | 3.75 | 3.05 | 40.63M |
| August 22, 2025 | 3.04 | 3.3 | 3.3 | 3.47 | 2.96 | 72.02M |
| August 21, 2025 | 5.25 | 4.81 | 4.81 | 5.44 | 4.53 | 9.03M |
| August 20, 2025 | 6.5 | 5.23 | 5.23 | 6.7 | 4.89 | 9.25M |
| August 19, 2025 | 6.75 | 7.04 | 7.04 | 7.3 | 6.51 | 5.37M |
| August 18, 2025 | 6.5 | 7.41 | 7.41 | 7.45 | 6.33 | 6.66M |
| August 15, 2025 | 6.84 | 7.04 | 7.04 | 7.24 | 6.29 | 11.63M |
| August 14, 2025 | 7.99 | 7.61 | 7.61 | 8.1 | 6.88 | 26.74M |
| August 13, 2025 | 14.35 | 10.7 | 10.7 | 17.46 | 9.71 | 88.12M |
| August 12, 2025 | 5.98 | 10.24 | 10.24 | 12.74 | 4.88 | 225.47M |
| August 11, 2025 | 3.05 | 3.34 | 3.34 | 3.4 | 2.94 | 6.39M |
| August 08, 2025 | 3.49 | 3 | 3 | 3.6 | 2.99 | 7.34M |
| August 07, 2025 | 3.42 | 3.43 | 3.43 | 3.9 | 3.36 | 1.36M |
| August 06, 2025 | 3.09 | 3.58 | 3.58 | 3.71 | 3.09 | 823,000 |
| August 05, 2025 | 3.54 | 3.36 | 3.36 | 3.55 | 3.05 | 2.56M |
| August 04, 2025 | 3.34 | 3.18 | 3.18 | 3.43 | 3.04 | 535,423 |
| August 01, 2025 | 2.96 | 3.54 | 3.54 | 3.57 | 2.72 | 3.33M |
| July 31, 2025 | 3.5 | 3.28 | 3.28 | 4.09 | 3.14 | 1.95M |
| July 30, 2025 | 3.16 | 3.52 | 3.52 | 3.95 | 3.16 | 4.33M |
| July 29, 2025 | 4.5 | 3.22 | 3.22 | 4.75 | 2.55 | 7.84M |
| July 28, 2025 | 2.65 | 2.91 | 2.91 | 4.15 | 2.65 | 5.09M |
| July 25, 2025 | 2.8 | 3 | 3 | 3.41 | 2.33 | 16.55M |
| July 24, 2025 | 2.29 | 2.13 | 2.13 | 2.48 | 2 | 493,036 |
| July 23, 2025 | 2.23 | 2.29 | 2.29 | 2.79 | 1.9 | 1.12M |
| July 22, 2025 | 2.7 | 2.21 | 2.21 | 2.7 | 1.8 | 3.29M |
| July 21, 2025 | 2.21 | 2.81 | 2.81 | 3.48 | 2.07 | 25.66M |
| July 18, 2025 | 1.8 | 1.88 | 1.88 | 2.11 | 1.64 | 3.28M |
| July 17, 2025 | 0.9 | 1.83 | 1.83 | 2.39 | 0.9 | 64.02M |
| July 16, 2025 | 0.9 | 0.88 | 0.88 | 0.91 | 0.88 | 83,536 |
| July 15, 2025 | 0.92 | 0.89 | 0.89 | 0.92 | 0.86 | 113,349 |
| July 14, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.89 | 125,400 |
| July 11, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.88 | 59,400 |
| July 10, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.81 | 74,047 |
| July 09, 2025 | 0.84 | 0.84 | 0.84 | 0.88 | 0.79 | 109,600 |
| July 08, 2025 | 0.8 | 0.8 | 0.8 | 0.87 | 0.78 | 284,300 |
| July 07, 2025 | 0.88 | 0.8 | 0.8 | 0.93 | 0.7 | 235,838 |
| July 03, 2025 | 0.89 | 0.88 | 0.88 | 0.92 | 0.88 | 33,900 |
| July 02, 2025 | 0.9 | 0.9 | 0.9 | 0.92 | 0.88 | 35,580 |
| July 01, 2025 | 0.93 | 0.89 | 0.89 | 0.94 | 0.89 | 36,684 |
| June 30, 2025 | 0.83 | 0.93 | 0.93 | 0.96 | 0.83 | 46,432 |
| June 27, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 26,500 |
| June 26, 2025 | 0.86 | 0.87 | 0.87 | 0.91 | 0.82 | 101,749 |
| June 25, 2025 | 1 | 0.88 | 0.88 | 1.04 | 0.87 | 93,204 |
| June 24, 2025 | 0.92 | 0.87 | 0.87 | 0.98 | 0.87 | 44,326 |
| June 23, 2025 | 0.91 | 0.87 | 0.87 | 0.92 | 0.86 | 27,200 |
| June 20, 2025 | 0.88 | 0.86 | 0.86 | 0.92 | 0.86 | 18,808 |
| June 18, 2025 | 0.91 | 0.88 | 0.88 | 0.93 | 0.87 | 47,419 |
| June 17, 2025 | 0.96 | 0.93 | 0.93 | 0.96 | 0.9 | 32,100 |
AD
