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 |
| 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% | 281,289 |
| 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 |
| Aug 26, 2025 | 10.89 | 11.28 | 10.89 | 11.16 | 11.16 | 3.62% | 869,414 |
| Aug 25, 2025 | 10.89 | 10.96 | 10.77 | 10.77 | 10.77 | -1.19% | 255,336 |
| Aug 22, 2025 | 10.67 | 11.07 | 10.67 | 10.90 | 10.90 | 2.64% | 882,241 |
| Aug 21, 2025 | 10.69 | 10.70 | 10.60 | 10.62 | 10.62 | 0.09% | 230,115 |
| Aug 20, 2025 | 10.55 | 10.77 | 10.55 | 10.61 | 10.61 | 0.19% | 956,374 |
| Aug 19, 2025 | 10.90 | 10.92 | 10.50 | 10.59 | 10.59 | -2.93% | 1,015,691 |
| Aug 18, 2025 | 10.70 | 11.05 | 10.60 | 10.91 | 10.91 | 1.02% | 632,594 |
| Aug 15, 2025 | 10.94 | 10.99 | 10.74 | 10.80 | 10.80 | -0.92% | 610,400 |
| Aug 14, 2025 | 10.92 | 11.10 | 10.70 | 10.90 | 10.90 | -2.77% | 855,023 |
| Aug 13, 2025 | 11.85 | 11.95 | 11.00 | 11.21 | 11.21 | -2.78% | 1,791,724 |
| Aug 12, 2025 | 11.98 | 12.10 | 11.22 | 11.53 | 11.53 | -1.37% | 1,271,323 |
| Aug 11, 2025 | 11.27 | 12.78 | 11.20 | 11.69 | 11.69 | 4.56% | 2,992,406 |
| Aug 8, 2025 | 10.80 | 11.49 | 10.60 | 11.18 | 11.18 | 4.49% | 1,614,199 |
| Aug 7, 2025 | 10.79 | 10.85 | 10.65 | 10.70 | 10.70 | 0.47% | 773,929 |
| Aug 6, 2025 | 10.53 | 10.68 | 10.50 | 10.65 | 10.65 | 1.14% | 440,801 |
| Aug 5, 2025 | 10.64 | 10.74 | 10.53 | 10.53 | 10.53 | -1.03% | 614,741 |
| Aug 4, 2025 | 10.95 | 10.98 | 10.60 | 10.64 | 10.64 | -2.03% | 835,612 |
| Aug 1, 2025 | 10.68 | 10.98 | 10.61 | 10.86 | 10.86 | -0.28% | 741,168 |
| Jul 31, 2025 | 10.84 | 10.99 | 10.59 | 10.89 | 10.89 | 0.83% | 985,040 |
| Jul 30, 2025 | 10.56 | 10.89 | 10.56 | 10.80 | 10.80 | 1.79% | 750,749 |
| Jul 29, 2025 | 11.14 | 11.20 | 10.51 | 10.61 | 10.61 | -4.84% | 1,814,551 |
| Jul 28, 2025 | 11.27 | 11.31 | 11.02 | 11.15 | 11.15 | 1.55% | 1,038,439 |
| Jul 25, 2025 | 11.94 | 11.99 | 10.92 | 10.98 | 10.98 | -7.03% | 1,611,620 |
| Jul 24, 2025 | 11.45 | 12.07 | 11.09 | 11.81 | 11.81 | 5.92% | 3,016,376 |
| Jul 23, 2025 | 11.83 | 12.00 | 11.08 | 11.15 | 11.15 | -4.78% | 2,385,292 |
| Jul 22, 2025 | 12.70 | 12.84 | 11.30 | 11.71 | 11.71 | -2.34% | 3,252,548 |
| Jul 21, 2025 | 14.55 | 15.24 | 11.52 | 11.99 | 11.99 | 16.98% | 24,889,300 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.20% | 17,154 |
| Jul 17, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 33,833 |