Dynamix Corporation (ETHM)
NASDAQ: ETHM · Real-Time Price · USD
10.42
+0.03 (0.29%)
Mar 5, 2026, 4:00 PM EST - Market closed
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.38 | 10.43 | 10.38 | 10.42 | 10.42 | 0.29% | 165,745 |
| Mar 4, 2026 | 10.39 | 10.41 | 10.39 | 10.39 | 10.39 | -0.10% | 19,837 |
| Mar 3, 2026 | 10.37 | 10.42 | 10.37 | 10.40 | 10.40 | - | 155,117 |
| Mar 2, 2026 | 10.37 | 10.41 | 10.37 | 10.40 | 10.40 | 0.10% | 46,146 |
| Feb 27, 2026 | 10.39 | 10.42 | 10.39 | 10.39 | 10.39 | -0.10% | 113,063 |
| Feb 26, 2026 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | - | 46,827 |
| Feb 25, 2026 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | - | 98,047 |
| Feb 24, 2026 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | - | 89,864 |
| Feb 23, 2026 | 10.37 | 10.41 | 10.37 | 10.40 | 10.40 | 0.10% | 85,571 |
| Feb 20, 2026 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | - | 23,475 |
| Feb 19, 2026 | 10.38 | 10.39 | 10.37 | 10.39 | 10.39 | 0.10% | 49,322 |
| Feb 18, 2026 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.19% | 283,117 |
| Feb 17, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 123,083 |
| Feb 13, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - | 28,835 |
| Feb 12, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - | 84,515 |
| Feb 11, 2026 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 204,489 |
| Feb 10, 2026 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 37,821 |
| Feb 9, 2026 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 0.10% | 76,014 |
| Feb 6, 2026 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | - | 112,032 |
| Feb 5, 2026 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 392,662 |
| Feb 4, 2026 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | - | 107,484 |
| Feb 3, 2026 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | -0.10% | 131,587 |
| Feb 2, 2026 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | - | 311,779 |
| Jan 30, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | 10.35 | -0.05% | 107,631 |
| Jan 29, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 0.05% | 84,902 |
| Jan 28, 2026 | 10.35 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 52,255 |
| Jan 27, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 41,366 |
| Jan 26, 2026 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 47,227 |
| Jan 23, 2026 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 37,620 |
| Jan 22, 2026 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 33,049 |
| Jan 21, 2026 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | - | 57,775 |
| Jan 20, 2026 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 0.10% | 67,639 |
| Jan 16, 2026 | 10.33 | 10.37 | 10.33 | 10.34 | 10.34 | -0.10% | 39,396 |
| Jan 15, 2026 | 10.35 | 10.38 | 10.33 | 10.35 | 10.35 | - | 33,871 |
| Jan 14, 2026 | 10.33 | 10.37 | 10.32 | 10.35 | 10.35 | 0.19% | 80,495 |
| Jan 13, 2026 | 10.33 | 10.34 | 10.32 | 10.33 | 10.33 | - | 48,325 |
| Jan 12, 2026 | 10.33 | 10.34 | 10.32 | 10.33 | 10.33 | - | 78,224 |
| Jan 9, 2026 | 10.32 | 10.35 | 10.32 | 10.33 | 10.33 | 0.10% | 99,227 |
| Jan 8, 2026 | 10.31 | 10.35 | 10.31 | 10.32 | 10.32 | -0.05% | 116,425 |
| Jan 7, 2026 | 10.34 | 10.34 | 10.30 | 10.33 | 10.33 | 0.15% | 83,076 |
| Jan 6, 2026 | 10.31 | 10.33 | 10.30 | 10.31 | 10.31 | -0.10% | 54,518 |
| Jan 5, 2026 | 10.33 | 10.35 | 10.31 | 10.32 | 10.32 | 0.19% | 181,438 |
| Jan 2, 2026 | 10.29 | 10.32 | 10.29 | 10.30 | 10.30 | 0.10% | 61,930 |
| Dec 31, 2025 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 0.10% | 143,856 |
| Dec 30, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 52,090 |
| Dec 29, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | - | 114,864 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 74,145 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 52,826 |
| Dec 23, 2025 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | -0.19% | 220,335 |
| Dec 22, 2025 | 10.35 | 10.40 | 10.31 | 10.31 | 10.31 | -0.29% | 74,932 |
| Dec 19, 2025 | 10.39 | 10.39 | 10.33 | 10.34 | 10.34 | -0.39% | 77,972 |
| Dec 18, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | 0.10% | 80,342 |
| Dec 17, 2025 | 10.41 | 10.43 | 10.34 | 10.37 | 10.37 | -0.29% | 189,138 |
| Dec 16, 2025 | 10.41 | 10.42 | 10.35 | 10.40 | 10.40 | -0.48% | 103,133 |
| Dec 15, 2025 | 10.40 | 10.46 | 10.40 | 10.45 | 10.45 | 0.38% | 1,136,588 |
| Dec 12, 2025 | 10.42 | 10.43 | 10.38 | 10.41 | 10.41 | 0.10% | 144,454 |
| Dec 11, 2025 | 10.32 | 10.42 | 10.32 | 10.40 | 10.40 | 0.68% | 456,051 |
| Dec 10, 2025 | 10.32 | 10.35 | 10.32 | 10.33 | 10.33 | 0.10% | 120,654 |
| Dec 9, 2025 | 10.27 | 10.36 | 10.27 | 10.32 | 10.32 | 0.34% | 442,754 |
| Dec 8, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 0.05% | 75,823 |
| 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% | 176,310 |
| 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% | 47,855 |
| 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% | 127,766 |
| Nov 24, 2025 | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | - | 424,578 |
| Nov 21, 2025 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | - | 300,816 |
| 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 |