Dynamix Corporation (ETHMW)
NASDAQ: ETHMW
· Real-Time Price · USD
2.38
0.22 (10.19%)
At close: Oct 09, 2025, 3:45 PM
ETHMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.20 | 2.26 | 2.06 | 2.16 | 2.16 | -1.82% | 13,770 |
| Oct 7, 2025 | 2.34 | 2.35 | 2.20 | 2.20 | 2.20 | -5.98% | 30,219 |
| Oct 6, 2025 | 2.22 | 2.37 | 2.22 | 2.34 | 2.34 | 2.63% | 32,028 |
| Oct 3, 2025 | 2.39 | 2.39 | 2.10 | 2.28 | 2.28 | -2.15% | 33,391 |
| Oct 2, 2025 | 2.24 | 2.35 | 2.10 | 2.33 | 2.33 | 12.56% | 31,105 |
| Oct 1, 2025 | 2.10 | 2.18 | 2.00 | 2.07 | 2.07 | -1.90% | 59,889 |
| Sep 30, 2025 | 2.20 | 2.20 | 1.95 | 2.11 | 2.11 | 0.00% | 56,539 |
| Sep 29, 2025 | 2.16 | 2.25 | 2.10 | 2.11 | 2.11 | 1.93% | 38,392 |
| Sep 26, 2025 | 1.99 | 2.10 | 1.99 | 2.07 | 2.07 | 5.08% | 51,374 |
| Sep 25, 2025 | 2.08 | 2.15 | 1.90 | 1.97 | 1.97 | -3.43% | 55,466 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.00 | 2.04 | 2.04 | -4.67% | 39,991 |
| Sep 23, 2025 | 2.10 | 2.14 | 2.00 | 2.14 | 2.14 | -2.73% | 39,244 |
| Sep 22, 2025 | 2.23 | 2.23 | 2.05 | 2.20 | 2.20 | 3.29% | 47,994 |
| Sep 19, 2025 | 2.18 | 2.30 | 2.10 | 2.13 | 2.13 | -0.47% | 61,652 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.07 | 2.14 | 2.14 | 0.94% | 63,391 |
| Sep 17, 2025 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | 3.41% | 148,981 |
| Sep 16, 2025 | 2.15 | 2.22 | 2.02 | 2.05 | 2.05 | -2.38% | 47,355 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 44,285 |
| Sep 12, 2025 | 2.20 | 2.30 | 2.15 | 2.30 | 2.30 | 5.02% | 92,367 |
| Sep 11, 2025 | 2.21 | 2.30 | 2.17 | 2.19 | 2.19 | 4.29% | 36,958 |
Page 1 of 2