Dynamix Corporation (ETHM)
NASDAQ: ETHM · Real-Time Price · USD
10.28
-0.01 (-0.10%)
At close: Dec 30, 2025, 4:00 PM EST
10.29
+0.01 (0.10%)
After-hours: Dec 30, 2025, 7:38 PM EST
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 52,090 |
| Dec 29, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | - | 114,650 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 74,145 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 52,826 |
| Dec 23, 2025 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | -0.19% | 220,222 |
| Dec 22, 2025 | 10.35 | 10.40 | 10.31 | 10.31 | 10.31 | -0.29% | 74,932 |
| Dec 19, 2025 | 10.39 | 10.39 | 10.33 | 10.34 | 10.34 | -0.39% | 77,972 |
| Dec 18, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | 0.10% | 80,342 |
| Dec 17, 2025 | 10.41 | 10.43 | 10.34 | 10.37 | 10.37 | -0.29% | 189,132 |
| Dec 16, 2025 | 10.41 | 10.42 | 10.35 | 10.40 | 10.40 | -0.48% | 103,133 |
| Dec 15, 2025 | 10.40 | 10.46 | 10.40 | 10.45 | 10.45 | 0.38% | 1,136,382 |
| Dec 12, 2025 | 10.42 | 10.43 | 10.38 | 10.41 | 10.41 | 0.10% | 144,303 |
| Dec 11, 2025 | 10.32 | 10.42 | 10.32 | 10.40 | 10.40 | 0.68% | 454,402 |
| Dec 10, 2025 | 10.32 | 10.35 | 10.32 | 10.33 | 10.33 | 0.10% | 120,007 |
| Dec 9, 2025 | 10.27 | 10.36 | 10.27 | 10.32 | 10.32 | 0.34% | 441,099 |
| Dec 8, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 0.05% | 75,823 |
| Dec 5, 2025 | 10.27 | 10.31 | 10.26 | 10.28 | 10.28 | - | 171,401 |
| Dec 4, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.19% | 175,203 |
| Dec 3, 2025 | 10.26 | 10.28 | 10.26 | 10.26 | 10.26 | - | 76,255 |
| Dec 2, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 235,605 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 202,530 |
| Nov 28, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.05% | 47,755 |
| Nov 26, 2025 | 10.26 | 10.27 | 10.25 | 10.26 | 10.26 | - | 97,895 |
| Nov 25, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.05% | 127,326 |
| Nov 24, 2025 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | - | 222,636 |
| Nov 21, 2025 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | - | 300,653 |
| Nov 20, 2025 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | -0.05% | 148,536 |
| Nov 19, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.05% | 201,047 |
| Nov 18, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 445,890 |
| Nov 17, 2025 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | -0.10% | 492,403 |
| Nov 14, 2025 | 10.28 | 10.30 | 10.25 | 10.26 | 10.26 | -0.29% | 200,953 |
| Nov 13, 2025 | 10.30 | 10.31 | 10.28 | 10.29 | 10.29 | -0.10% | 217,789 |
| Nov 12, 2025 | 10.31 | 10.34 | 10.29 | 10.30 | 10.30 | -0.10% | 102,444 |
| Nov 11, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.10% | 59,390 |
| Nov 10, 2025 | 10.32 | 10.35 | 10.30 | 10.32 | 10.32 | - | 105,115 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.26 | 10.32 | 10.32 | - | 156,439 |
| Nov 6, 2025 | 10.33 | 10.39 | 10.32 | 10.32 | 10.32 | - | 142,094 |
| Nov 5, 2025 | 10.31 | 10.34 | 10.31 | 10.32 | 10.32 | 0.10% | 171,082 |
| Nov 4, 2025 | 10.30 | 10.34 | 10.25 | 10.31 | 10.31 | -0.19% | 819,352 |
| Nov 3, 2025 | 10.40 | 10.43 | 10.30 | 10.33 | 10.33 | -0.58% | 289,526 |
| Oct 31, 2025 | 10.43 | 10.47 | 10.37 | 10.39 | 10.39 | -0.38% | 241,390 |
| Oct 30, 2025 | 10.42 | 10.48 | 10.41 | 10.43 | 10.43 | -0.29% | 484,002 |
| Oct 29, 2025 | 10.46 | 10.49 | 10.44 | 10.46 | 10.46 | - | 137,636 |
| Oct 28, 2025 | 10.50 | 10.54 | 10.45 | 10.46 | 10.46 | -0.48% | 106,530 |
| Oct 27, 2025 | 10.53 | 10.57 | 10.46 | 10.51 | 10.51 | 0.48% | 248,539 |
| Oct 24, 2025 | 10.52 | 10.52 | 10.46 | 10.46 | 10.46 | -0.19% | 124,385 |
| Oct 23, 2025 | 10.43 | 10.50 | 10.43 | 10.48 | 10.48 | 0.19% | 90,517 |
| Oct 22, 2025 | 10.45 | 10.48 | 10.40 | 10.46 | 10.46 | 0.10% | 489,633 |
| Oct 21, 2025 | 10.43 | 10.51 | 10.40 | 10.45 | 10.45 | 0.19% | 252,090 |
| Oct 20, 2025 | 10.44 | 10.46 | 10.41 | 10.43 | 10.43 | -0.29% | 304,923 |