Dynamix Corporation Class... (ETHM)
NASDAQ: ETHM
· Real-Time Price · USD
10.55
0.02 (0.19%)
At close: Oct 09, 2025, 3:54 PM
10.55
0.00%
After-hours: Oct 09, 2025, 04:04 PM EDT
ETHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.53 | 10.63 | 10.46 | 10.53 | 10.53 | -0.47% | 300,058 |
| Oct 7, 2025 | 10.75 | 10.80 | 10.52 | 10.58 | 10.58 | -1.12% | 263,700 |
| 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% | 206,400 |
| 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% | 405,800 |
| Sep 26, 2025 | 10.62 | 10.63 | 10.45 | 10.58 | 10.58 | 0.28% | 196,400 |
| 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 | 0.00% | 321,843 |
| Sep 23, 2025 | 10.67 | 10.73 | 10.61 | 10.66 | 10.66 | 0.09% | 410,300 |
| 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 | 0.00% | 261,100 |
| Sep 17, 2025 | 10.74 | 10.88 | 10.61 | 10.72 | 10.72 | -0.46% | 558,700 |
| Sep 16, 2025 | 10.89 | 10.89 | 10.69 | 10.77 | 10.77 | -1.10% | 224,400 |
| 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% | 245,300 |
Page 1 of 3