Dark

ETHMW
Dynamix Corporation Warrant
stock NASDAQ

Inactive

Apr 30, 2026

0.1650USD+24.061%(+0.0320)14,808

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	0.140000	0.165001	0.136100	0.165001	+24.061%	14,808	0.000%
2026-04-29	0.130300	0.140000	0.130300	0.133000	-11.333%	5,120	+24.061%
2026-04-28	0.131100	0.155000	0.130000	0.150000	+14.416%	22,016	+10.001%
2026-04-27	0.141500	0.153900	0.131000	0.131100	+1.157%	6,831	+25.859%
2026-04-24	0.128900	0.130000	0.110400	0.129600	-0.384%	40,209	+27.316%
2026-04-23	0.142000	0.153451	0.130000	0.130100	-14.661%	23,698	+26.826%
2026-04-22	0.121100	0.154900	0.121100	0.152451	+26.830%	29,850	+8.232%
2026-04-21	0.130100	0.160000	0.110200	0.120201	-15.708%	50,850	+37.271%
2026-04-20	0.130000	0.142900	0.130000	0.142600	+9.692%	90,248	+15.709%
2026-04-17	0.119000	0.134900	0.107500	0.130000	+4.000%	75,252	+26.924%
2026-04-16	0.120400	0.134700	0.110100	0.125000	+0.080%	100,494	+32.001%
2026-04-15	0.140000	0.149800	0.120000	0.124900	-4.218%	148,639	+32.106%
2026-04-14	0.121000	0.190000	0.120000	0.130400	+0.308%	145,437	+26.535%
2026-04-13	0.100000	0.200000	0.100000	0.130000	-79.688%	1,906,964	+26.924%
2026-04-10	0.680000	0.700000	0.640000	0.640000	-5.882%	67,003	-74.219%
2026-04-09	0.750000	0.750000	0.680000	0.680000	-5.556%	14,751	-75.735%
2026-04-08	0.800000	0.800000	0.720000	0.720000	-10.000%	27,242	-77.083%
2026-04-07	0.860000	0.870000	0.800000	0.800000	-3.985%	40,666	-79.375%
2026-04-06	0.711800	0.833200	0.711800	0.833200	+17.352%	915	-80.197%
2026-04-02	0.840000	0.840000	0.660000	0.710000	-17.442%	10,747	-76.760%
2026-03-31	0.840000	0.860000	0.840000	0.860000	+6.832%	2,702	-80.814%
2026-03-30	0.750000	0.850000	0.750000	0.805000	+8.784%	4,696	-79.503%
2026-03-27	0.860000	0.860000	0.740000	0.740000	-11.642%	2,021	-77.703%
2026-03-26	0.870000	0.870000	0.837500	0.837500	-3.725%	1,878	-80.298%
2026-03-25	0.837500	0.870000	0.837500	0.869900	+2.341%	866	-81.032%
2026-03-24	0.870000	0.870000	0.850000	0.850000	+6.184%	1,209	-80.588%
2026-03-23	0.800000	0.800500	0.800000	0.800500	+0.062%	5,836	-79.388%
2026-03-20	0.810000	0.820000	0.800000	0.800000	-2.439%	6,637	-79.375%
2026-03-19	0.800000	0.820000	0.800000	0.820000	+2.500%	7,162	-79.878%
2026-03-18	0.800000	0.800000	0.800000	0.800000	-8.046%	243	-79.375%
2026-03-17	0.870000	0.870000	0.865001	0.870000	0.000%	5,138	-81.034%
2026-03-16	0.849900	0.870000	0.849800	0.870000	+3.571%	49,331	-81.034%
2026-03-13	0.790000	0.850000	0.660000	0.840000	-2.326%	9,906	-80.357%
2026-03-12	0.870000	0.870000	0.848000	0.860000	+1.176%	12,300	-80.814%
2026-03-11	0.860000	0.870000	0.840000	0.850000	+9.663%	8,539	-80.588%
2026-03-10	0.830000	0.850000	0.775049	0.775100	+7.653%	7,803	-78.712%
2026-03-09	0.870000	0.870000	0.720000	0.720000	-16.279%	11,951	-77.083%
2026-03-06	0.710000	0.860000	0.710000	0.860000	+17.808%	28,977	-80.814%
2026-03-05	0.750000	0.750000	0.680000	0.730000	+2.098%	8,651	-77.397%
2026-03-04	0.690000	0.715000	0.660500	0.715000	+5.147%	59,927	-76.923%
2026-03-03	0.748751	0.771800	0.660000	0.680000	-2.857%	7,990	-75.735%
2026-03-02	0.700000	0.700000	0.700000	0.700000	0.000%	1,619	-76.428%
2026-02-27	0.670000	0.700000	0.595004	0.700000	+3.245%	29,088	-76.428%
2026-02-26	0.670000	0.750000	0.670000	0.678000	-8.378%	6,858	-75.664%
2026-02-25	0.740000	0.780000	0.590700	0.740000	+1.370%	46,421	-77.703%
2026-02-24	0.750000	0.750000	0.685000	0.730000	-2.667%	24,188	-77.397%
2026-02-23	0.850000	0.850000	0.750000	0.750000	-8.537%	17,710	-78.000%
2026-02-20	0.870000	0.870000	0.820000	0.820000	-4.651%	10,902	-79.878%
2026-02-19	0.820000	0.860000	0.820000	0.860000	+4.878%	11,256	-80.814%
2026-02-18	0.859900	0.860000	0.820000	0.820000	0.000%	16,621	-79.878%
2026-02-17	0.820000	0.860000	0.820000	0.820000	-2.381%	3,903	-79.878%
2026-02-13	0.916000	0.916000	0.810000	0.840000	-4.545%	75,406	-80.357%
2026-02-12	1.040000	1.050000	0.875001	0.880000	+10.331%	8,421	-81.250%
2026-02-11	1.118100	1.118100	0.797600	0.797600	-35.677%	6,739	-79.313%
2026-02-10	0.830000	1.240000	0.830000	1.240000	+15.964%	7,427	-86.693%
2026-02-09	1.030000	1.080000	1.030000	1.069300	+8.010%	1,885	-84.569%
2026-02-06	0.940000	1.000000	0.850000	0.990000	+20.732%	29,006	-83.333%
2026-02-05	0.970000	1.000000	0.585000	0.820000	-15.464%	28,451	-79.878%
2026-02-04	1.020000	1.130000	0.950000	0.970000	-3.000%	42,889	-82.990%
2026-02-03	1.010000	1.117000	0.960000	1.000000	-5.660%	11,180	-83.500%
2026-02-02	1.100000	1.180000	1.010100	1.060000	-0.935%	54,304	-84.434%
2026-01-30	1.250000	1.300000	1.010000	1.070000	-17.054%	43,995	-84.579%
2026-01-29	1.310000	1.450000	1.250000	1.290000	-0.769%	22,711	-87.209%
2026-01-28	1.470000	1.480000	1.300000	1.300000	-5.797%	21,021	-87.308%
2026-01-27	1.390000	1.420000	1.380000	1.380000	-6.750%	9,590	-88.043%
2026-01-26	1.420000	1.479900	1.320000	1.479900	+3.490%	10,367	-88.851%
2026-01-23	1.430000	1.430000	1.430000	1.430000	+2.143%	1,150	-88.461%
2026-01-22	1.490000	1.500000	1.318700	1.400000	-1.408%	12,381	-88.214%
2026-01-21	1.390000	1.450000	1.380000	1.420000	-5.333%	6,893	-88.380%
2026-01-20	1.380000	1.500000	1.380000	1.500000	+5.634%	29,804	-89.000%
2026-01-16	1.380000	1.500000	1.380000	1.420000	-0.699%	8,054	-88.380%
2026-01-15	1.500000	1.500000	1.380000	1.430000	-2.721%	25,988	-88.461%
2026-01-14	1.510000	1.530000	1.380000	1.470000	-2.649%	9,458	-88.775%
2026-01-13	1.460000	1.700000	1.460000	1.510000	-1.948%	3,114	-89.073%
2026-01-12	1.550000	1.550000	1.450000	1.540000	-0.645%	1,868	-89.286%
2026-01-09	1.600000	1.600000	1.550000	1.550000	-3.125%	1,741	-89.355%
2026-01-08	1.960000	1.960000	1.250000	1.600000	-14.894%	76,106	-89.687%
2026-01-07	1.930000	1.960000	1.880000	1.880000	-4.569%	1,080	-91.223%
2026-01-06	1.900000	1.970000	1.665000	1.970000	+9.444%	2,381	-91.624%
2026-01-05	1.610000	1.800000	1.610000	1.800000	-12.195%	6,731	-90.833%
2025-12-31	1.750000	2.100000	1.420000	2.050000	+17.143%	16,137	-91.951%
2025-12-30	1.700000	1.750000	1.700000	1.750000	0.000%	7,197	-90.571%
2025-12-29	1.675000	1.750000	1.600000	1.750000	+9.375%	12,090	-90.571%
2025-12-26	1.610000	1.610000	1.600000	1.600000	0.000%	25	-89.687%
2025-12-23	1.600000	1.600000	1.600000	1.600000	0.000%	3,961	-89.687%
2025-12-22	1.750000	1.750000	1.520000	1.600000	+6.667%	13,730	-89.687%
2025-12-19	1.625000	1.625000	1.478500	1.500000	-1.316%	33,644	-89.000%
2025-12-18	1.610000	1.610000	1.455000	1.520000	-1.935%	28,806	-89.145%
2025-12-17	1.650000	1.650000	1.550000	1.550000	-11.429%	11,621	-89.355%
2025-12-15	1.770000	1.770000	1.660000	1.750000	-7.895%	22,326	-90.571%
2025-12-12	1.900000	1.900000	1.900000	1.900000	+11.111%	3,035	-91.316%
2025-12-11	1.770000	1.770000	1.640000	1.710000	-10.000%	10,960	-90.351%
2025-12-10	1.370000	1.900000	1.370000	1.900000	+32.728%	33,552	-91.316%
2025-12-09	1.400000	1.500000	1.370000	1.431500	+2.250%	38,201	-88.474%
2025-12-08	1.391200	1.450000	1.350000	1.400000	-3.448%	25,767	-88.214%
2025-12-05	1.490000	1.490000	1.410000	1.450000	0.000%	5,179	-88.621%
2025-12-04	1.200000	1.500000	1.200000	1.450000	0.000%	16,582	-88.621%
2025-12-03	1.350000	1.640000	1.350000	1.450000	+9.832%	18,231	-88.621%
2025-12-02	1.300000	1.400000	1.250000	1.320200	+2.341%	36,546	-87.502%
2025-12-01	1.400000	1.400000	1.250000	1.290000	-13.423%	71,479	-87.209%
2025-11-28	1.500000	1.600000	1.480000	1.490000	+0.676%	10,844	-88.926%
2025-11-26	1.580000	1.600000	1.450000	1.480000	-2.632%	42,802	-88.851%
2025-11-25	1.600000	1.600000	1.460000	1.520000	+1.333%	5,063	-89.145%
2025-11-24	1.430000	1.500000	1.208200	1.500000	+3.448%	58,898	-89.000%
2025-11-21	1.440000	1.480000	1.400000	1.450000	0.000%	23,376	-88.621%
2025-11-20	1.590000	1.670000	1.450000	1.450000	0.000%	50,634	-88.621%
2025-11-19	1.610100	1.740000	1.430000	1.450000	-5.229%	58,450	-88.621%
2025-11-18	1.670000	1.675000	1.500000	1.530000	-1.290%	103,033	-89.216%
2025-11-17	1.840000	1.970000	1.500000	1.550000	-16.216%	28,350	-89.355%
2025-11-14	1.950000	1.950000	1.850000	1.850000	-3.646%	17,775	-91.081%
2025-11-13	2.000000	2.080000	1.550000	1.920000	-2.041%	77,165	-91.406%
2025-11-12	2.090000	2.090000	1.950000	1.960000	-2.488%	22,475	-91.582%
2025-11-11	2.100000	2.100000	2.010000	2.010000	-6.512%	13,991	-91.791%
2025-11-10	2.130000	2.150000	2.120000	2.150000	+2.381%	3,653	-92.326%
2025-11-07	2.200000	2.200000	2.100000	2.100000	-4.545%	9,757	-92.143%
2025-11-06	2.260000	2.260000	2.150000	2.200000	+2.326%	50,741	-92.500%
2025-11-05	2.150000	2.190000	2.054900	2.150000	+1.415%	63,531	-92.326%
2025-11-04	2.140000	2.140000	2.000000	2.120000	+1.923%	163,306	-92.217%
2025-11-03	2.180000	2.180000	2.010000	2.080000	-4.587%	26,870	-92.067%
2025-10-31	2.100000	2.200000	2.100000	2.180000	+11.795%	21,366	-92.431%
2025-10-30	2.225000	2.280000	1.950000	1.950000	-12.556%	80,099	-91.538%
2025-10-29	2.250000	2.290000	2.160000	2.230000	-0.451%	27,576	-92.601%
2025-10-28	2.340000	2.340000	2.240000	2.240100	-4.677%	29,512	-92.634%
2025-10-27	2.300000	2.350000	2.273800	2.350000	+2.174%	50,334	-92.979%
2025-10-24	2.340000	2.340000	2.160000	2.300000	+1.770%	89,661	-92.826%
2025-10-23	2.335000	2.400000	2.260000	2.260000	-5.833%	38,353	-92.699%
2025-10-22	2.400000	2.450000	2.300000	2.400000	-0.415%	78,057	-93.125%
2025-10-21	2.330000	2.450000	2.320000	2.410000	-0.413%	12,908	-93.153%
2025-10-20	2.440000	2.440000	2.271000	2.420000	+0.833%	27,087	-93.182%
2025-10-17	2.400000	2.450000	2.350000	2.400000	+0.418%	216,797	-93.125%
2025-10-16	2.450000	2.450000	2.360000	2.390000	-0.417%	75,936	-93.096%
2025-10-15	2.340000	2.480000	2.340000	2.400000	+2.128%	71,476	-93.125%
2025-10-14	2.300000	2.500000	2.300000	2.350000	-2.083%	242,120	-92.979%
2025-10-13	2.330000	2.400000	2.280000	2.400000	-0.415%	129,154	-93.125%
2025-10-10	2.370000	2.449900	2.280000	2.410000	-1.633%	152,265	-93.153%
2025-10-09	2.250000	2.450000	2.170000	2.450000	+13.426%	150,791	-93.265%
2025-10-08	2.200000	2.260000	2.060000	2.160000	-1.818%	13,777	-92.361%
2025-10-07	2.340000	2.348500	2.200000	2.200000	-5.983%	30,219	-92.500%
2025-10-06	2.220000	2.370000	2.220000	2.340000	+2.632%	32,028	-92.949%
2025-10-03	2.390000	2.390000	2.100000	2.280000	-2.146%	33,391	-92.763%
2025-10-02	2.240000	2.350000	2.100000	2.330000	+12.560%	31,105	-92.918%
2025-10-01	2.100000	2.180000	2.000000	2.070000	-1.896%	59,889	-92.029%
2025-09-30	2.200000	2.200000	1.950000	2.110000	-0.189%	56,539	-92.180%
2025-09-29	2.160000	2.250000	2.100000	2.114000	+2.126%	38,292	-92.195%
2025-09-26	1.990600	2.100000	1.990600	2.070000	+5.269%	51,274	-92.029%
2025-09-25	2.080000	2.150000	1.897900	1.966400	-3.608%	54,966	-91.609%
2025-09-24	2.195900	2.200000	2.000000	2.040000	-4.673%	39,991	-91.912%
2025-09-23	2.100000	2.140000	2.000000	2.140000	-2.727%	38,944	-92.290%
2025-09-22	2.230000	2.230000	2.050000	2.200000	+3.286%	47,994	-92.500%
2025-09-19	2.180000	2.300000	2.100000	2.130000	-0.393%	61,552	-92.253%
2025-09-18	2.200000	2.200000	2.067500	2.138400	+0.868%	63,391	-92.284%
2025-09-17	2.150000	2.200000	2.100000	2.120000	+3.415%	148,981	-92.217%
2025-09-16	2.150000	2.220000	2.020000	2.050000	-2.381%	47,355	-91.951%
2025-09-15	2.300000	2.300000	2.100000	2.100000	-8.696%	44,285	-92.143%
2025-09-12	2.200000	2.300000	2.150000	2.300000	+5.023%	90,579	-92.826%
2025-09-11	2.207300	2.300000	2.170000	2.190000	+4.276%	36,958	-92.466%
2025-09-10	2.230000	2.300000	2.100000	2.100200	-0.934%	35,988	-92.144%
2025-09-09	2.300000	2.300000	2.100000	2.120000	-5.357%	28,192	-92.217%
2025-09-08	2.210000	2.330000	2.210000	2.240000	+0.448%	68,512	-92.634%
2025-09-05	2.300000	2.300000	2.150000	2.230000	-0.446%	68,636	-92.601%
2025-09-04	2.300000	2.400000	2.190000	2.240000	-2.397%	69,912	-92.634%
2025-09-03	2.190000	2.450000	2.170000	2.295000	+6.250%	107,343	-92.810%
2025-09-02	2.180000	2.200000	2.100000	2.160000	+6.931%	133,699	-92.361%
2025-08-29	2.200000	2.200000	2.000000	2.020000	-6.912%	84,097	-91.832%
2025-08-28	2.200000	2.249200	2.100000	2.170000	-1.368%	35,056	-92.396%
2025-08-27	2.250000	2.340000	2.150000	2.200100	0.000%	27,339	-92.500%

.dark-mode .DBzkfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBzkfZ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHMWDynamix Corporation Warrantstock NASDAQ

ETHMW
Dynamix Corporation Warrant
stock NASDAQ