Get the Stockscreener App
10.42
0.29%
0.0297
Dynamix Corp Stock (ETHM) Price History
The historical daily chart and data for Dynamix Corp stock (ETHM), show that the latest closing stock price as of March 05, 2026, is $10.42.
- Dynamix Corp all-time high stock price is $11.20, occurred on August 29, 2025.
- The lowest Dynamix Corp stock price recorded was $10.24 on November 19, 2025. Since then, Dynamix Corp's stock price has risen over 1.75% to $10.42 now.
- The 52-week high stock price for ETHM is $11.20, representing a 7.49% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for ETHM is $10.24, indicating a -1.72% decrease from the current share price, occurred on November 19, 2025.
The table below shows more information about ETHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $10.42 | $10.38 | $0.04 | 142,027.0 | +0.29% |
| Mar 04, 2026 | $10.41 | $10.39 | $0.0181 | 19,837.0 | -0.10% |
| Mar 03, 2026 | $10.42 | $10.37 | $0.05 | 154,517.0 | +0.00% |
| Mar 02, 2026 | $10.41 | $10.37 | $0.04 | 46,145.0 | +0.10% |
| Feb 27, 2026 | $10.42 | $10.39 | $0.03 | 113,063.0 | -0.10% |
| Feb 26, 2026 | $10.41 | $10.39 | $0.02 | 46,768.0 | +0.00% |
| Feb 25, 2026 | $10.41 | $10.38 | $0.0281 | 98,004.0 | +0.00% |
| Feb 24, 2026 | $10.40 | $10.38 | $0.025 | 89,846.0 | +0.00% |
| Feb 23, 2026 | $10.41 | $10.37 | $0.04 | 83,960.0 | +0.10% |
| Feb 20, 2026 | $10.40 | $10.37 | $0.0299 | 23,453.0 | +0.00% |
| Feb 19, 2026 | $10.39 | $10.37 | $0.0193 | 49,320.0 | +0.10% |
| Feb 18, 2026 | $10.38 | $10.36 | $0.02 | 283,067.0 | +0.19% |
| Feb 17, 2026 | $10.37 | $10.35 | $0.015 | 123,033.0 | +0.10% |
| Feb 13, 2026 | $10.36 | $10.35 | $0.010 | 28,728.0 | +0.00% |
| Feb 12, 2026 | $10.36 | $10.35 | $0.010 | 84,515.0 | +0.00% |
| Feb 11, 2026 | $10.35 | $10.34 | $0.011 | 204,489.0 | +0.00% |
| Feb 10, 2026 | $10.36 | $10.35 | $0.010 | 37,821.0 | +0.00% |
| Feb 09, 2026 | $10.36 | $10.34 | $0.02 | 65,354.0 | +0.10% |
| Feb 06, 2026 | $10.35 | $10.32 | $0.03 | 111,990.0 | +0.00% |
| Feb 05, 2026 | $10.35 | $10.34 | $0.010 | 388,776.0 | +0.00% |
| Feb 04, 2026 | $10.35 | $10.34 | $0.0099 | 107,242.0 | +0.00% |
| Feb 03, 2026 | $10.36 | $10.34 | $0.0167 | 131,432.0 | -0.10% |
Dynamix Corp Stock (ETHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynamix Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynamix Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynamix Corp Stock (ETHM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.42 | $10.37 | $0.05 | 362,526.0 | +0.29% |
| Feb, 2026 | $10.42 | $10.32 | $0.10 | 2,382,640.0 | +0.39% |
| Jan, 2026 | $10.38 | $10.29 | $0.09 | 1,395,073.0 | +0.58% |
Dynamix Corp Stock (ETHM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.46 | $10.25 | $0.21 | 4,263,994.0 | +0.29% |
| Nov, 2025 | $10.43 | $10.24 | $0.19 | 4,532,390.0 | -1.35% |
| Oct, 2025 | $10.80 | $10.36 | $0.44 | 6,299,947.0 | -0.19% |
| Sep, 2025 | $11.10 | $10.36 | $0.74 | 6,466,229.0 | -4.32% |
| Aug, 2025 | $11.20 | $10.80 | $0.3999 | 296,112.0 | +0.00% |
0.10%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):