Dynamix Corporation (ETHM)
NASDAQ: ETHM · Real-Time Price · USD
10.28
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.25
-0.03 (-0.29%)
After-hours: Dec 5, 2025, 5:20 PM EST
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |