Dynamix Corporation (ETHM)
NASDAQ: ETHM · Real-Time Price · USD
10.58
+0.03 (0.28%)
At close: Sep 26, 2025, 4:00 PM EDT
10.62
+0.04 (0.38%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.62 | 10.63 | 10.45 | 10.58 | 10.58 | 0.28% | 195,356 |
| 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 |
| Sep 9, 2025 | 10.76 | 10.88 | 10.61 | 10.68 | 10.68 | -0.37% | 214,171 |
| Sep 8, 2025 | 10.84 | 10.84 | 10.56 | 10.72 | 10.72 | -0.28% | 270,884 |
| Sep 5, 2025 | 10.71 | 10.81 | 10.55 | 10.75 | 10.75 | 0.47% | 397,165 |
| Sep 4, 2025 | 11.03 | 11.03 | 10.63 | 10.70 | 10.70 | -2.28% | 457,838 |
| Sep 3, 2025 | 10.78 | 11.10 | 10.78 | 10.95 | 10.95 | 1.58% | 277,562 |
| Sep 2, 2025 | 10.95 | 10.95 | 10.71 | 10.78 | 10.78 | -0.92% | 268,333 |
| Aug 29, 2025 | 10.90 | 11.20 | 10.80 | 10.88 | 10.88 | 0.74% | 296,517 |
| Aug 28, 2025 | 10.96 | 11.03 | 10.72 | 10.80 | 10.80 | -1.19% | 264,250 |
| Aug 27, 2025 | 11.18 | 11.38 | 10.83 | 10.93 | 10.93 | -2.06% | 375,925 |