Dynamix Corporation (ETHM)
NASDAQ: ETHM · Real-Time Price · USD
10.25
0.00 (0.00%)
At close: Nov 18, 2025, 4:00 PM EST
10.26
+0.01 (0.10%)
After-hours: Nov 18, 2025, 7:46 PM EST
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | - | - | 445,323 |
| 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 |
| Oct 17, 2025 | 10.45 | 10.49 | 10.42 | 10.46 | 10.46 | - | 266,737 |
| Oct 16, 2025 | 10.48 | 10.49 | 10.40 | 10.46 | 10.46 | - | 444,266 |
| Oct 15, 2025 | 10.45 | 10.50 | 10.40 | 10.46 | 10.46 | -0.19% | 303,031 |
| Oct 14, 2025 | 10.51 | 10.51 | 10.42 | 10.48 | 10.48 | -0.76% | 362,524 |
| Oct 13, 2025 | 10.45 | 10.62 | 10.45 | 10.56 | 10.56 | 1.05% | 186,722 |
| Oct 10, 2025 | 10.50 | 10.55 | 10.42 | 10.45 | 10.45 | -0.95% | 432,943 |
| Oct 9, 2025 | 10.53 | 10.58 | 10.43 | 10.55 | 10.55 | 0.19% | 194,110 |
| Oct 8, 2025 | 10.53 | 10.63 | 10.46 | 10.53 | 10.53 | -0.47% | 307,979 |
| Oct 7, 2025 | 10.75 | 10.80 | 10.52 | 10.58 | 10.58 | -1.12% | 263,695 |
| Oct 6, 2025 | 10.67 | 10.80 | 10.60 | 10.70 | 10.70 | 1.04% | 325,613 |
| Oct 3, 2025 | 10.48 | 10.61 | 10.37 | 10.59 | 10.59 | 1.05% | 245,085 |
| Oct 2, 2025 | 10.55 | 10.55 | 10.37 | 10.48 | 10.48 | 0.19% | 374,061 |
| Oct 1, 2025 | 10.48 | 10.50 | 10.36 | 10.46 | 10.46 | 0.48% | 206,361 |
| Sep 30, 2025 | 10.42 | 10.50 | 10.36 | 10.41 | 10.41 | -0.48% | 296,423 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.43 | 10.46 | 10.46 | -1.13% | 405,792 |
| Sep 26, 2025 | 10.62 | 10.63 | 10.45 | 10.58 | 10.58 | 0.28% | 196,378 |
| Sep 25, 2025 | 10.60 | 10.64 | 10.46 | 10.55 | 10.55 | -1.03% | 310,846 |
| Sep 24, 2025 | 10.65 | 10.70 | 10.57 | 10.66 | 10.66 | - | 321,843 |
| Sep 23, 2025 | 10.67 | 10.73 | 10.61 | 10.66 | 10.66 | 0.09% | 410,295 |
| Sep 22, 2025 | 10.68 | 10.74 | 10.56 | 10.65 | 10.65 | -0.84% | 472,515 |
| Sep 19, 2025 | 10.72 | 10.75 | 10.66 | 10.74 | 10.74 | 0.19% | 225,143 |
| Sep 18, 2025 | 10.84 | 10.85 | 10.66 | 10.72 | 10.72 | - | 261,100 |
| Sep 17, 2025 | 10.74 | 10.88 | 10.61 | 10.72 | 10.72 | -0.46% | 558,688 |
| Sep 16, 2025 | 10.89 | 10.89 | 10.69 | 10.77 | 10.77 | -1.10% | 224,364 |
| Sep 15, 2025 | 10.94 | 10.95 | 10.77 | 10.89 | 10.89 | -0.27% | 261,637 |
| Sep 12, 2025 | 10.68 | 10.94 | 10.68 | 10.92 | 10.92 | 2.06% | 314,143 |
| Sep 11, 2025 | 10.69 | 10.93 | 10.60 | 10.70 | 10.70 | 0.09% | 245,291 |
| Sep 10, 2025 | 10.70 | 10.81 | 10.66 | 10.69 | 10.69 | 0.09% | 190,186 |