Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 11,950.00 | 12,120.00 | 11,610.00 | 11,660.00 | 2,332.00 | 492,735 |
| 2023-12-27 | 11,400.00 | 13,770.00 | 11,230.00 | 11,930.00 | 2,386.00 | 3,724,845 |
| 2023-12-26 | 11,270.00 | 11,540.00 | 11,210.00 | 11,400.00 | 2,280.00 | 173,630 |
| 2023-12-22 | 11,500.00 | 11,500.00 | 11,190.00 | 11,250.00 | 2,250.00 | 157,930 |
| 2023-12-21 | 11,230.00 | 11,590.00 | 11,210.00 | 11,290.00 | 2,258.00 | 174,975 |
| 2023-12-20 | 11,340.00 | 11,510.00 | 11,080.00 | 11,300.00 | 2,260.00 | 226,325 |
| 2023-12-19 | 10,940.00 | 11,450.00 | 10,750.00 | 11,290.00 | 2,258.00 | 325,835 |
| 2023-12-18 | 10,660.00 | 11,060.00 | 10,660.00 | 10,800.00 | 2,160.00 | 128,150 |
| 2023-12-15 | 10,760.00 | 11,130.00 | 10,640.00 | 10,650.00 | 2,130.00 | 268,525 |
| 2023-12-14 | 11,130.00 | 11,280.00 | 10,650.00 | 10,650.00 | 2,130.00 | 270,540 |
| 2023-12-13 | 11,560.00 | 11,870.00 | 11,030.00 | 11,050.00 | 2,210.00 | 373,555 |
| 2023-12-12 | 11,860.00 | 11,950.00 | 11,350.00 | 11,540.00 | 2,308.00 | 331,525 |
| 2023-12-11 | 12,540.00 | 12,540.00 | 11,800.00 | 11,800.00 | 2,360.00 | 369,870 |
| 2023-12-08 | 12,500.00 | 12,600.00 | 12,260.00 | 12,400.00 | 2,480.00 | 394,025 |
| 2023-12-07 | 12,990.00 | 12,990.00 | 12,210.00 | 12,220.00 | 2,444.00 | 744,630 |
| 2023-12-06 | 12,440.00 | 14,040.00 | 12,430.00 | 12,920.00 | 2,584.00 | 2,706,945 |
| 2023-12-05 | 12,630.00 | 13,250.00 | 11,850.00 | 12,450.00 | 2,490.00 | 784,940 |
| 2023-12-04 | 13,600.00 | 13,800.00 | 12,740.00 | 12,820.00 | 2,564.00 | 1,018,675 |
| 2023-12-01 | 14,830.00 | 15,120.00 | 13,740.00 | 14,020.00 | 2,804.00 | 2,081,455 |
| 2023-11-30 | 14,100.00 | 16,670.00 | 13,660.00 | 14,700.00 | 2,940.00 | 20,881,235 |
| 2023-11-29 | 12,150.00 | 15,250.00 | 11,850.00 | 14,130.00 | 2,826.00 | 25,445,810 |
| 2023-11-28 | 12,330.00 | 13,250.00 | 11,740.00 | 11,860.00 | 2,372.00 | 2,114,095 |
| 2023-11-27 | 13,280.00 | 13,670.00 | 12,470.00 | 12,470.00 | 2,494.00 | 1,562,990 |
| 2023-11-24 | 14,200.00 | 15,600.00 | 12,850.00 | 13,280.00 | 2,656.00 | 14,344,290 |
| 2023-11-23 | 10,400.00 | 13,490.00 | 10,400.00 | 13,490.00 | 2,698.00 | 9,780,940 |
| 2023-11-22 | 10,640.00 | 10,730.00 | 10,380.00 | 10,380.00 | 2,076.00 | 186,500 |
| 2023-11-21 | 10,550.00 | 10,940.00 | 10,420.00 | 10,710.00 | 2,142.00 | 163,840 |
| 2023-11-20 | 10,590.00 | 10,620.00 | 10,080.00 | 10,550.00 | 2,110.00 | 268,060 |
| 2023-11-17 | 11,700.00 | 11,700.00 | 10,500.00 | 10,500.00 | 2,100.00 | 337,575 |
| 2023-11-16 | 11,360.00 | 11,790.00 | 11,220.00 | 11,460.00 | 2,292.00 | 238,485 |
| 2023-11-15 | 10,820.00 | 11,900.00 | 10,820.00 | 11,300.00 | 2,260.00 | 681,925 |
| 2023-11-14 | 10,780.00 | 11,250.00 | 10,710.00 | 10,790.00 | 2,158.00 | 315,970 |
| 2023-11-13 | 11,200.00 | 11,370.00 | 10,550.00 | 10,640.00 | 2,128.00 | 447,320 |
| 2023-11-10 | 12,700.00 | 13,390.00 | 11,470.00 | 11,470.00 | 2,294.00 | 1,024,625 |
| 2023-11-09 | 15,230.00 | 15,370.00 | 12,920.00 | 12,920.00 | 2,584.00 | 2,055,605 |
| 2023-11-08 | 16,200.00 | 16,700.00 | 15,070.00 | 16,050.00 | 3,210.00 | 6,126,710 |
| 2023-11-07 | 16,530.00 | 16,750.00 | 15,520.00 | 15,830.00 | 3,166.00 | 2,159,170 |
| 2023-11-06 | 19,140.00 | 19,380.00 | 15,850.00 | 17,200.00 | 3,440.00 | 8,106,750 |
| 2023-11-03 | 16,810.00 | 21,650.00 | 16,810.00 | 17,610.00 | 3,522.00 | 20,611,365 |
← NewerPage 12 of 12 · 699 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.