tiprankstipranks
Dynamix Corporation (ETHM)
NASDAQ:ETHM
US Market
ETHM
Dynamix Corporation
RESEARCH TOOLSreports

Dynamix Corporation (ETHM) Historical Prices

Compare
47 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
10.47
10.48
10.46
10.47
10.47
0.00%
367,325
3.82
Mar 26, 2026
10.46
10.47
10.45
10.47
10.47
+0.19%
94,824
0.99
Mar 25, 2026
10.44
10.48
10.44
10.45
10.45
0.00%
59,456
0.62
Mar 24, 2026
10.43
10.47
10.43
10.45
10.45
-0.10%
29,996
0.30
Mar 23, 2026
10.44
10.47
10.44
10.46
10.46
0.00%
95,342
0.97
Mar 20, 2026
10.46
10.48
10.46
10.46
10.46
+0.10%
38,667
0.39
Mar 19, 2026
10.46
10.48
10.43
10.45
10.45
+0.19%
136,228
1.39
Mar 18, 2026
10.45
10.47
10.43
10.43
10.43
-0.38%
234,262
2.41
Mar 17, 2026
10.45
10.47
10.41
10.47
10.47
+0.29%
100,367
1.03
Mar 16, 2026
10.45
10.46
10.44
10.44
10.44
0.00%
17,415
0.15
Mar 13, 2026
10.45
10.47
10.44
10.44
10.44
0.00%
35,888
0.31
Mar 12, 2026
10.41
10.46
10.41
10.44
10.44
+0.10%
50,893
0.41
Mar 11, 2026
10.42
10.45
10.42
10.43
10.43
+0.10%
61,244
0.49
Mar 10, 2026
10.44
10.45
10.42
10.42
10.42
+0.10%
48,702
0.37
Mar 09, 2026
10.43
10.45
10.41
10.41
10.41
-0.29%
336,618
2.66
Mar 06, 2026
10.42
10.47
10.41
10.44
10.44
+0.19%
209,962
1.67
Mar 05, 2026
10.38
10.43
10.38
10.42
10.42
+0.29%
165,749
1.32
Mar 04, 2026
10.39
10.41
10.39
10.39
10.39
-0.10%
19,882
0.16
Mar 03, 2026
10.37
10.42
10.37
10.40
10.40
0.00%
155,117
1.21
Mar 02, 2026
10.37
10.41
10.37
10.40
10.40
+0.10%
46,146
0.35
Feb 27, 2026
10.39
10.42
10.39
10.39
10.39
-0.10%
113,063
0.87
Feb 26, 2026
10.39
10.41
10.39
10.40
10.40
0.00%
46,827
0.36
Feb 25, 2026
10.38
10.41
10.38
10.40
10.40
0.00%
98,047
0.75
Feb 24, 2026
10.38
10.41
10.38
10.40
10.40
0.00%
89,864
0.66
Feb 23, 2026
10.37
10.41
10.37
10.40
10.40
+0.10%
85,571
0.61
Feb 20, 2026
10.37
10.40
10.37
10.39
10.39
0.00%
23,475
0.17
Feb 19, 2026
10.38
10.39
10.37
10.39
10.39
+0.10%
49,322
0.34
Feb 18, 2026
10.36
10.38
10.36
10.38
10.38
+0.19%
283,117
1.93
Feb 17, 2026
10.35
10.37
10.35
10.36
10.36
+0.10%
123,083
0.81
Feb 16, 2026
10.36
10.36
10.35
10.35
10.35
0.00%
0
0.00
Feb 13, 2026
10.36
10.36
10.35
10.35
10.35
0.00%
28,835
0.18
Feb 12, 2026
10.36
10.36
10.35
10.35
10.35
0.00%
84,515
0.53
Feb 11, 2026
10.35
10.35
10.34
10.35
10.35
0.00%
204,489
1.31
Feb 10, 2026
10.35
10.36
10.35
10.35
10.35
0.00%
37,821
0.24
Feb 09, 2026
10.34
10.36
10.34
10.35
10.35
+0.10%
76,014
0.48
Feb 06, 2026
10.32
10.35
10.32
10.34
10.34
0.00%
112,032
0.70
Feb 05, 2026
10.34
10.35
10.34
10.34
10.34
0.00%
392,662
2.52
Feb 04, 2026
10.34
10.35
10.34
10.34
10.34
0.00%
107,242
0.64
Feb 03, 2026
10.34
10.36
10.34
10.34
10.34
-0.10%
131,587
0.78
Feb 02, 2026
10.34
10.36
10.34
10.35
10.35
0.00%
311,779
1.85
Jan 30, 2026
10.35
10.36
10.34
10.35
10.35
-0.05%
107,631
0.62
Jan 29, 2026
10.35
10.37
10.35
10.36
10.36
+0.05%
84,902
0.48
Jan 28, 2026
10.35
10.37
10.35
10.35
10.35
-0.10%
52,255
0.30
Jan 27, 2026
10.35
10.37
10.35
10.36
10.36
+0.10%
41,366
0.23
Jan 26, 2026
10.35
10.36
10.35
10.35
10.35
0.00%
47,227
0.26
Jan 23, 2026
10.35
10.36
10.35
10.35
10.35
0.00%
37,620
0.21
Jan 22, 2026
10.35
10.36
10.35
10.35
10.35
0.00%
33,049
0.18
Jan 21, 2026
10.33
10.36
10.33
10.35
10.35
0.00%
57,775
0.30
Jan 20, 2026
10.33
10.36
10.33
10.35
10.35
+0.10%
66,637
0.34
Jan 19, 2026
10.33
10.37
10.33
10.34
10.34
0.00%
0
0.00
Rows:
50