Dark

ETHM
Dynamix Corporation Class A
stock NASDAQ

Inactive

Apr 30, 2026

10.77USD+0.093%(+0.01)103,891

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	10.7600	10.8400	10.7600	10.7700	+0.093%	103,891	0.000%
2026-04-29	10.7700	10.7900	10.7600	10.7600	-0.093%	82,396	+0.093%
2026-04-28	10.7600	10.7901	10.7600	10.7700	0.000%	40,911	0.000%
2026-04-27	10.7500	10.8100	10.7500	10.7700	0.000%	389,579	0.000%
2026-04-24	10.7700	10.8000	10.7600	10.7700	-0.093%	194,299	0.000%
2026-04-23	10.7700	10.7900	10.7700	10.7800	+0.093%	77,590	-0.093%
2026-04-22	10.7600	10.8200	10.7500	10.7700	-0.093%	258,746	0.000%
2026-04-21	10.7700	10.7900	10.7700	10.7800	-0.185%	31,269	-0.093%
2026-04-20	10.8000	10.8050	10.7700	10.8000	-0.093%	348,973	-0.278%
2026-04-17	10.7900	10.8200	10.7600	10.8100	+0.278%	357,195	-0.370%
2026-04-16	10.8000	10.8400	10.7500	10.7800	+0.186%	360,079	-0.093%
2026-04-15	10.8000	10.8500	10.7600	10.7600	-0.829%	399,542	+0.093%
2026-04-14	10.7600	10.8800	10.7500	10.8500	+0.930%	223,949	-0.737%
2026-04-13	10.7900	10.8200	10.7500	10.7500	+2.576%	3,357,154	+0.186%
2026-04-10	10.5000	10.5000	10.4800	10.4800	-0.190%	251,390	+2.767%
2026-04-09	10.5100	10.5401	10.4910	10.5000	-0.095%	37,811	+2.571%
2026-04-08	10.5200	10.5500	10.4810	10.5100	-0.190%	402,728	+2.474%
2026-04-07	10.5000	10.5600	10.4809	10.5300	+0.286%	772,757	+2.279%
2026-04-06	10.4700	10.5000	10.4700	10.5000	+0.287%	208,555	+2.571%
2026-04-02	10.4700	10.4800	10.4700	10.4700	0.000%	414,703	+2.865%
2026-04-01	10.4700	10.4800	10.4700	10.4700	0.000%	413,825	+2.865%
2026-03-31	10.4600	10.4800	10.4600	10.4700	+0.096%	153,356	+2.865%
2026-03-30	10.4700	10.4800	10.4600	10.4600	-0.096%	481,311	+2.964%
2026-03-27	10.4700	10.4750	10.4600	10.4700	0.000%	367,375	+2.865%
2026-03-26	10.4550	10.4700	10.4450	10.4700	+0.191%	94,824	+2.865%
2026-03-25	10.4400	10.4799	10.4400	10.4500	0.000%	59,456	+3.062%
2026-03-24	10.4300	10.4700	10.4300	10.4500	-0.096%	29,997	+3.062%
2026-03-23	10.4400	10.4700	10.4400	10.4600	0.000%	95,380	+2.964%
2026-03-20	10.4550	10.4800	10.4550	10.4600	+0.096%	38,667	+2.964%
2026-03-19	10.4600	10.4800	10.4300	10.4500	+0.192%	136,228	+3.062%
2026-03-18	10.4500	10.4700	10.4300	10.4300	-0.382%	234,263	+3.260%
2026-03-17	10.4500	10.4700	10.4100	10.4700	+0.287%	100,367	+2.865%
2026-03-16	10.4500	10.4600	10.4400	10.4400	0.000%	17,415	+3.161%
2026-03-13	10.4450	10.4700	10.4400	10.4400	0.000%	35,891	+3.161%
2026-03-12	10.4100	10.4600	10.4100	10.4400	+0.096%	50,894	+3.161%
2026-03-11	10.4200	10.4500	10.4200	10.4300	+0.096%	61,849	+3.260%
2026-03-10	10.4400	10.4500	10.4200	10.4200	+0.096%	48,764	+3.359%
2026-03-09	10.4250	10.4500	10.4100	10.4100	-0.287%	336,618	+3.458%
2026-03-06	10.4200	10.4700	10.4100	10.4400	+0.192%	209,962	+3.161%
2026-03-05	10.3800	10.4250	10.3800	10.4200	+0.289%	165,750	+3.359%
2026-03-04	10.3900	10.4081	10.3900	10.3900	-0.096%	19,882	+3.657%
2026-03-03	10.3700	10.4200	10.3700	10.4000	0.000%	155,117	+3.558%
2026-03-02	10.3700	10.4100	10.3700	10.4000	+0.096%	46,145	+3.558%
2026-02-27	10.3900	10.4200	10.3900	10.3900	-0.096%	113,064	+3.657%
2026-02-26	10.3900	10.4100	10.3900	10.4000	0.000%	46,828	+3.558%
2026-02-25	10.3800	10.4081	10.3800	10.4000	0.000%	98,047	+3.558%
2026-02-24	10.3800	10.4050	10.3800	10.4000	0.000%	89,864	+3.558%
2026-02-23	10.3700	10.4100	10.3700	10.4000	+0.096%	85,571	+3.558%
2026-02-20	10.3700	10.3999	10.3700	10.3900	0.000%	23,475	+3.657%
2026-02-19	10.3800	10.3900	10.3707	10.3900	+0.096%	49,322	+3.657%
2026-02-18	10.3600	10.3800	10.3600	10.3800	+0.193%	283,117	+3.757%
2026-02-17	10.3500	10.3650	10.3500	10.3600	+0.097%	123,083	+3.958%
2026-02-13	10.3600	10.3600	10.3500	10.3500	0.000%	28,835	+4.058%
2026-02-12	10.3600	10.3600	10.3500	10.3500	0.000%	84,515	+4.058%
2026-02-11	10.3450	10.3510	10.3400	10.3500	0.000%	204,489	+4.058%
2026-02-10	10.3500	10.3600	10.3500	10.3500	0.000%	37,821	+4.058%
2026-02-09	10.3400	10.3600	10.3400	10.3500	+0.097%	65,358	+4.058%
2026-02-06	10.3200	10.3500	10.3200	10.3400	0.000%	112,032	+4.159%
2026-02-05	10.3400	10.3500	10.3400	10.3400	0.000%	392,662	+4.159%
2026-02-04	10.3400	10.3499	10.3400	10.3400	0.000%	107,484	+4.159%
2026-02-03	10.3400	10.3567	10.3400	10.3400	-0.097%	131,587	+4.159%
2026-02-02	10.3400	10.3600	10.3400	10.3500	0.000%	311,779	+4.058%
2026-01-30	10.3500	10.3600	10.3400	10.3500	-0.048%	107,631	+4.058%
2026-01-29	10.3500	10.3700	10.3500	10.3550	+0.048%	84,902	+4.008%
2026-01-28	10.3500	10.3700	10.3500	10.3500	-0.097%	52,255	+4.058%
2026-01-27	10.3500	10.3700	10.3500	10.3600	+0.097%	41,366	+3.958%
2026-01-26	10.3500	10.3600	10.3450	10.3500	0.000%	47,227	+4.058%
2026-01-23	10.3500	10.3600	10.3500	10.3500	0.000%	37,620	+4.058%
2026-01-22	10.3500	10.3600	10.3500	10.3500	0.000%	33,049	+4.058%
2026-01-21	10.3300	10.3600	10.3300	10.3500	0.000%	57,775	+4.058%
2026-01-20	10.3300	10.3641	10.3300	10.3500	+0.097%	67,639	+4.058%
2026-01-16	10.3300	10.3662	10.3300	10.3400	-0.097%	39,396	+4.159%
2026-01-15	10.3500	10.3800	10.3300	10.3500	0.000%	33,871	+4.058%
2026-01-14	10.3300	10.3650	10.3200	10.3500	+0.194%	80,495	+4.058%
2026-01-13	10.3300	10.3400	10.3200	10.3300	0.000%	48,248	+4.259%
2026-01-12	10.3300	10.3400	10.3200	10.3300	0.000%	78,224	+4.259%
2026-01-09	10.3200	10.3500	10.3200	10.3300	+0.097%	99,104	+4.259%
2026-01-08	10.3100	10.3500	10.3100	10.3200	-0.048%	116,425	+4.360%
2026-01-07	10.3400	10.3400	10.3010	10.3250	+0.145%	83,076	+4.310%
2026-01-06	10.3100	10.3300	10.3000	10.3100	-0.097%	54,518	+4.462%
2026-01-05	10.3300	10.3500	10.3100	10.3200	+0.194%	181,438	+4.360%
2026-01-02	10.2900	10.3200	10.2900	10.3000	+0.097%	61,930	+4.563%
2025-12-31	10.2800	10.3100	10.2800	10.2900	+0.097%	143,856	+4.665%
2025-12-30	10.2900	10.2900	10.2800	10.2800	-0.097%	52,090	+4.767%
2025-12-29	10.2800	10.3000	10.2800	10.2900	0.000%	114,864	+4.665%
2025-12-26	10.3000	10.3000	10.2850	10.2900	0.000%	74,145	+4.665%
2025-12-24	10.3000	10.3000	10.2900	10.2900	0.000%	52,826	+4.665%
2025-12-23	10.3100	10.3160	10.2900	10.2900	-0.194%	219,965	+4.665%
2025-12-22	10.3500	10.3999	10.3100	10.3100	-0.290%	74,932	+4.462%
2025-12-19	10.3900	10.3900	10.3300	10.3400	-0.385%	77,972	+4.159%
2025-12-18	10.4000	10.4200	10.3700	10.3800	+0.096%	80,342	+3.757%
2025-12-17	10.4100	10.4300	10.3400	10.3700	-0.288%	189,138	+3.857%
2025-12-16	10.4100	10.4200	10.3500	10.4000	-0.478%	103,133	+3.558%
2025-12-15	10.4000	10.4600	10.4000	10.4500	+0.384%	1,136,588	+3.062%
2025-12-12	10.4200	10.4300	10.3800	10.4100	+0.096%	144,454	+3.458%
2025-12-11	10.3200	10.4200	10.3200	10.4000	+0.678%	456,051	+3.558%
2025-12-10	10.3200	10.3500	10.3200	10.3300	+0.097%	120,654	+4.259%
2025-12-09	10.2700	10.3600	10.2700	10.3200	+0.340%	442,754	+4.360%
2025-12-08	10.2600	10.3000	10.2600	10.2850	+0.049%	75,823	+4.716%
2025-12-05	10.2700	10.3100	10.2600	10.2800	0.000%	171,401	+4.767%
2025-12-04	10.2500	10.2800	10.2500	10.2800	+0.195%	176,310	+4.767%
2025-12-03	10.2600	10.2800	10.2600	10.2600	0.000%	76,255	+4.971%
2025-12-02	10.2500	10.2700	10.2500	10.2600	+0.098%	235,605	+4.971%
2025-12-01	10.2500	10.2600	10.2500	10.2500	0.000%	202,530	+5.073%
2025-11-28	10.2600	10.2610	10.2500	10.2500	-0.049%	47,855	+5.073%
2025-11-26	10.2600	10.2660	10.2500	10.2550	0.000%	97,895	+5.022%
2025-11-25	10.2500	10.2600	10.2500	10.2550	+0.049%	127,766	+5.022%
2025-11-24	10.2400	10.2700	10.2400	10.2500	0.000%	424,578	+5.073%
2025-11-21	10.2400	10.2600	10.2400	10.2500	0.000%	300,816	+5.073%
2025-11-20	10.2600	10.2700	10.2500	10.2500	-0.049%	148,536	+5.073%
2025-11-19	10.2400	10.2600	10.2400	10.2550	+0.049%	201,047	+5.022%
2025-11-18	10.2600	10.2600	10.2450	10.2500	0.000%	445,890	+5.073%
2025-11-17	10.2600	10.2665	10.2500	10.2500	-0.097%	492,403	+5.073%
2025-11-14	10.2800	10.3000	10.2500	10.2600	-0.292%	200,953	+4.971%
2025-11-13	10.3000	10.3100	10.2800	10.2900	-0.097%	217,789	+4.665%
2025-11-12	10.3100	10.3373	10.2900	10.3000	-0.097%	102,444	+4.563%
2025-11-11	10.3400	10.3400	10.3100	10.3100	-0.097%	59,390	+4.462%
2025-11-10	10.3200	10.3500	10.3000	10.3200	0.000%	105,115	+4.360%
2025-11-07	10.3400	10.3400	10.2600	10.3200	0.000%	156,439	+4.360%
2025-11-06	10.3300	10.3900	10.3200	10.3200	0.000%	142,094	+4.360%
2025-11-05	10.3100	10.3400	10.3100	10.3200	+0.097%	171,082	+4.360%
2025-11-04	10.3000	10.3354	10.2460	10.3100	-0.194%	819,352	+4.462%
2025-11-03	10.4000	10.4300	10.3000	10.3300	-0.577%	289,526	+4.259%
2025-10-31	10.4300	10.4650	10.3700	10.3900	-0.384%	241,390	+3.657%
2025-10-30	10.4200	10.4800	10.4132	10.4300	-0.287%	484,002	+3.260%
2025-10-29	10.4600	10.4900	10.4402	10.4600	0.000%	137,636	+2.964%
2025-10-28	10.5000	10.5400	10.4500	10.4600	-0.476%	106,530	+2.964%
2025-10-27	10.5300	10.5697	10.4600	10.5100	+0.478%	248,539	+2.474%
2025-10-24	10.5200	10.5200	10.4600	10.4600	-0.191%	124,385	+2.964%
2025-10-23	10.4300	10.5000	10.4300	10.4800	+0.191%	90,517	+2.767%
2025-10-22	10.4500	10.4800	10.4000	10.4600	+0.096%	489,633	+2.964%
2025-10-21	10.4300	10.5100	10.4000	10.4500	+0.192%	252,090	+3.062%
2025-10-20	10.4400	10.4595	10.4100	10.4300	-0.287%	304,923	+3.260%
2025-10-17	10.4500	10.4900	10.4200	10.4600	0.000%	266,737	+2.964%
2025-10-16	10.4800	10.4900	10.4000	10.4600	0.000%	444,266	+2.964%
2025-10-15	10.4500	10.5000	10.4000	10.4600	-0.191%	303,031	+2.964%
2025-10-14	10.5100	10.5100	10.4200	10.4800	-0.758%	362,524	+2.767%
2025-10-13	10.4500	10.6154	10.4500	10.5600	+1.053%	186,722	+1.989%
2025-10-10	10.5000	10.5500	10.4200	10.4500	-0.948%	432,943	+3.062%
2025-10-09	10.5300	10.5800	10.4300	10.5500	+0.190%	194,110	+2.085%
2025-10-08	10.5300	10.6300	10.4600	10.5300	-0.473%	307,979	+2.279%
2025-10-07	10.7500	10.8000	10.5200	10.5800	-1.121%	263,695	+1.796%
2025-10-06	10.6700	10.8000	10.6000	10.7000	+1.039%	325,613	+0.654%
2025-10-03	10.4800	10.6099	10.3700	10.5900	+1.050%	245,085	+1.700%
2025-10-02	10.5500	10.5500	10.3700	10.4800	+0.191%	374,061	+2.767%
2025-10-01	10.4800	10.5000	10.3600	10.4600	+0.480%	206,361	+2.964%
2025-09-30	10.4200	10.5000	10.3600	10.4100	-0.478%	296,423	+3.458%
2025-09-29	10.5800	10.5800	10.4300	10.4600	-1.134%	405,792	+2.964%
2025-09-26	10.6200	10.6300	10.4500	10.5800	+0.284%	196,378	+1.796%
2025-09-25	10.6000	10.6400	10.4600	10.5500	-1.032%	310,846	+2.085%
2025-09-24	10.6500	10.7006	10.5700	10.6600	0.000%	321,843	+1.032%
2025-09-23	10.6700	10.7300	10.6100	10.6600	+0.094%	410,295	+1.032%
2025-09-22	10.6800	10.7400	10.5600	10.6500	-0.838%	472,515	+1.127%
2025-09-19	10.7200	10.7500	10.6600	10.7400	+0.187%	225,143	+0.279%
2025-09-18	10.8400	10.8500	10.6601	10.7200	0.000%	261,100	+0.466%
2025-09-17	10.7400	10.8800	10.6100	10.7200	-0.464%	558,688	+0.466%
2025-09-16	10.8900	10.8900	10.6899	10.7700	-1.102%	224,364	0.000%
2025-09-15	10.9400	10.9495	10.7700	10.8900	-0.275%	261,637	-1.102%
2025-09-12	10.6800	10.9400	10.6800	10.9200	+2.056%	314,143	-1.374%
2025-09-11	10.6900	10.9300	10.6000	10.7000	+0.094%	245,291	+0.654%
2025-09-10	10.7000	10.8100	10.6603	10.6900	+0.094%	190,186	+0.748%
2025-09-09	10.7600	10.8800	10.6100	10.6800	-0.373%	214,171	+0.843%
2025-09-08	10.8400	10.8400	10.5600	10.7200	-0.279%	270,884	+0.466%
2025-09-05	10.7100	10.8050	10.5500	10.7500	+0.467%	397,165	+0.186%
2025-09-04	11.0300	11.0300	10.6300	10.7000	-2.283%	457,838	+0.654%
2025-09-03	10.7800	11.1000	10.7800	10.9500	+1.577%	281,289	-1.644%
2025-09-02	10.9500	10.9500	10.7100	10.7800	-0.919%	268,333	-0.093%
2025-08-29	10.9000	11.2000	10.8001	10.8800	+0.741%	296,517	-1.011%
2025-08-28	10.9600	11.0300	10.7200	10.8000	-1.189%	264,250	-0.278%
2025-08-27	11.1800	11.3806	10.8300	10.9300	0.000%	375,925	-1.464%

.dark-mode .mpYQp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpYQp6{ color: #333333; background-color: white; border: 2px solid #333333; }ETHMDynamix Corporation Class Astock NASDAQ

ETHM
Dynamix Corporation Class A
stock NASDAQ