Get the Stockscreener App
10.41
0.10%
0.010
After Hours:
10.36
-0.05
-0.48%
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 December 12, 2025, is $10.41.
- 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 1.66% to $10.41 now.
- The 52-week high stock price for ETHM is $11.20, representing a 7.59% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for ETHM is $10.24, indicating a -1.63% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $10.43 | $10.38 | $0.05 | 144,304.0 | +0.10% |
| Dec 11, 2025 | $10.42 | $10.32 | $0.10 | 454,406.0 | +0.68% |
| Dec 10, 2025 | $10.35 | $10.32 | $0.03 | 120,007.0 | +0.10% |
| Dec 09, 2025 | $10.36 | $10.27 | $0.09 | 441,099.0 | +0.34% |
| Dec 08, 2025 | $10.30 | $10.26 | $0.04 | 75,823.0 | +0.05% |
| Dec 05, 2025 | $10.31 | $10.26 | $0.05 | 171,111.0 | +0.10% |
| Dec 04, 2025 | $10.28 | $10.25 | $0.027 | 170,004.0 | +0.10% |
| Dec 03, 2025 | $10.28 | $10.26 | $0.02 | 76,080.0 | +0.00% |
| Dec 02, 2025 | $10.27 | $10.25 | $0.02 | 235,246.0 | +0.10% |
| Dec 01, 2025 | $10.26 | $10.25 | $0.010 | 201,029.0 | +0.00% |
| Nov 28, 2025 | $10.26 | $10.25 | $0.011 | 47,855.0 | -0.05% |
| Nov 26, 2025 | $10.27 | $10.25 | $0.016 | 97,893.0 | +0.00% |
| Nov 25, 2025 | $10.26 | $10.25 | $0.010 | 127,326.0 | +0.05% |
| Nov 24, 2025 | $10.27 | $10.24 | $0.03 | 424,004.0 | +0.00% |
| Nov 21, 2025 | $10.26 | $10.24 | $0.02 | 300,663.0 | +0.00% |
| Nov 20, 2025 | $10.27 | $10.25 | $0.02 | 148,042.0 | -0.05% |
| Nov 19, 2025 | $10.26 | $10.24 | $0.02 | 193,493.0 | +0.05% |
| Nov 18, 2025 | $10.26 | $10.24 | $0.015 | 445,373.0 | +0.00% |
| Nov 17, 2025 | $10.27 | $10.25 | $0.0165 | 492,278.0 | -0.10% |
| Nov 14, 2025 | $10.30 | $10.25 | $0.05 | 200,934.0 | -0.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.43 | $10.25 | $0.18 | 2,233,413.0 | +1.56% |
| 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% |
0.09%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):