Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 1,105.00 | 1,295.00 | 1,105.00 | 1,233.00 | 1,233.00 | 186,914 |
| 2026-07-09 | 1,124.00 | 1,134.00 | 1,078.00 | 1,114.00 | 1,114.00 | 56,599 |
| 2026-07-08 | 1,167.00 | 1,167.00 | 1,101.00 | 1,124.00 | 1,124.00 | 39,678 |
| 2026-07-07 | 1,196.00 | 1,211.00 | 1,151.00 | 1,167.00 | 1,167.00 | 46,970 |
| 2026-07-06 | 1,156.00 | 1,211.00 | 1,108.00 | 1,206.00 | 1,206.00 | 43,600 |
| 2026-07-03 | 1,176.00 | 1,208.00 | 1,101.00 | 1,160.00 | 1,160.00 | 129,288 |
| 2026-07-02 | 1,223.00 | 1,247.00 | 1,141.00 | 1,176.00 | 1,176.00 | 82,334 |
| 2026-07-01 | 1,172.00 | 1,271.00 | 1,135.00 | 1,220.00 | 1,220.00 | 99,973 |
| 2026-06-30 | 1,132.00 | 1,246.00 | 1,105.00 | 1,178.00 | 1,178.00 | 98,835 |
| 2026-06-29 | 1,192.00 | 1,192.00 | 1,075.00 | 1,132.00 | 1,132.00 | 114,864 |
| 2026-06-26 | 1,216.00 | 1,330.00 | 1,192.00 | 1,200.00 | 1,200.00 | 198,986 |
| 2026-06-25 | 1,160.00 | 1,300.00 | 1,115.00 | 1,216.00 | 1,216.00 | 235,997 |
| 2026-06-24 | 1,122.00 | 1,295.00 | 1,020.00 | 1,174.00 | 1,174.00 | 288,142 |
| 2026-06-23 | 1,091.00 | 1,418.00 | 1,065.00 | 1,184.00 | 1,184.00 | 1,121,969 |
| 2026-06-22 | 1,269.00 | 1,269.00 | 1,070.00 | 1,091.00 | 1,091.00 | 260,689 |
| 2026-06-19 | 1,529.00 | 1,529.00 | 1,103.00 | 1,170.00 | 1,170.00 | 875,349 |
| 2026-06-18 | 1,051.00 | 1,365.00 | 1,051.00 | 1,365.00 | 1,365.00 | 2,190,798 |
| 2026-06-17 | 1,054.00 | 1,114.00 | 1,033.00 | 1,050.00 | 1,050.00 | 95,330 |
| 2026-06-16 | 1,095.00 | 1,124.00 | 1,035.00 | 1,049.00 | 1,049.00 | 38,529 |
| 2026-06-15 | 1,095.00 | 1,134.00 | 1,056.00 | 1,088.00 | 1,088.00 | 37,433 |
| 2026-06-12 | 1,068.00 | 1,099.00 | 1,035.00 | 1,090.00 | 1,090.00 | 41,377 |
| 2026-06-11 | 1,040.00 | 1,101.00 | 1,035.00 | 1,068.00 | 1,068.00 | 40,919 |
| 2026-06-10 | 1,091.00 | 1,103.00 | 1,001.00 | 1,040.00 | 1,040.00 | 27,264 |
| 2026-06-09 | 1,035.00 | 1,137.00 | 1,010.00 | 1,080.00 | 1,080.00 | 42,472 |
| 2026-06-08 | 1,089.00 | 1,170.00 | 990.00 | 1,035.00 | 1,035.00 | 64,723 |
| 2026-06-05 | 1,120.00 | 1,128.00 | 1,067.00 | 1,089.00 | 1,089.00 | 26,326 |
| 2026-06-04 | 1,122.00 | 1,198.00 | 1,090.00 | 1,120.00 | 1,120.00 | 32,835 |
| 2026-06-02 | 1,100.00 | 1,127.00 | 1,050.00 | 1,122.00 | 1,122.00 | 141,290 |
| 2026-06-01 | 1,207.00 | 1,212.00 | 1,087.00 | 1,100.00 | 1,100.00 | 146,144 |
| 2026-05-29 | 1,270.00 | 1,277.00 | 1,151.00 | 1,207.00 | 1,207.00 | 87,942 |
| 2026-05-28 | 1,287.00 | 1,290.00 | 1,204.00 | 1,270.00 | 1,270.00 | 67,087 |
| 2026-05-27 | 1,360.00 | 1,368.00 | 1,225.00 | 1,287.00 | 1,287.00 | 127,682 |
| 2026-05-26 | 1,375.00 | 1,450.00 | 1,347.00 | 1,358.00 | 1,358.00 | 103,036 |
| 2026-05-22 | 1,385.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,375.00 | 48,765 |
| 2026-05-21 | 1,363.00 | 1,445.00 | 1,363.00 | 1,385.00 | 1,385.00 | 48,699 |
| 2026-05-20 | 1,455.00 | 1,460.00 | 1,361.00 | 1,363.00 | 1,363.00 | 147,657 |
| 2026-05-19 | 1,438.00 | 1,514.00 | 1,406.00 | 1,455.00 | 1,455.00 | 89,159 |
| 2026-05-18 | 1,479.00 | 1,525.00 | 1,405.00 | 1,450.00 | 1,450.00 | 96,812 |
| 2026-05-15 | 1,567.00 | 1,599.00 | 1,510.00 | 1,515.00 | 1,515.00 | 61,783 |
| 2026-05-14 | 1,603.00 | 1,652.00 | 1,565.00 | 1,567.00 | 1,567.00 | 45,617 |
| 2026-05-13 | 1,585.00 | 1,639.00 | 1,569.00 | 1,603.00 | 1,603.00 | 109,506 |
| 2026-05-12 | 1,622.00 | 1,640.00 | 1,509.00 | 1,569.00 | 1,569.00 | 80,128 |
| 2026-05-11 | 1,720.00 | 1,720.00 | 1,620.00 | 1,622.00 | 1,622.00 | 123,902 |
| 2026-05-08 | 1,700.00 | 1,720.00 | 1,668.00 | 1,720.00 | 1,720.00 | 56,591 |
| 2026-05-07 | 1,705.00 | 1,733.00 | 1,617.00 | 1,714.00 | 1,714.00 | 78,565 |
| 2026-05-06 | 1,770.00 | 1,770.00 | 1,684.00 | 1,705.00 | 1,705.00 | 103,686 |
| 2026-05-04 | 1,795.00 | 1,838.00 | 1,730.00 | 1,730.00 | 1,730.00 | 86,695 |
| 2026-04-30 | 1,785.00 | 1,834.00 | 1,757.00 | 1,795.00 | 1,795.00 | 92,483 |
| 2026-04-29 | 1,840.00 | 1,870.00 | 1,777.00 | 1,777.00 | 1,777.00 | 110,856 |
| 2026-04-28 | 1,889.00 | 1,960.00 | 1,848.00 | 1,849.00 | 1,849.00 | 67,247 |
| 2026-04-27 | 1,907.00 | 1,928.00 | 1,859.00 | 1,889.00 | 1,889.00 | 105,312 |
| 2026-04-24 | 1,988.00 | 1,988.00 | 1,902.00 | 1,907.00 | 1,907.00 | 96,238 |
| 2026-04-23 | 2,005.00 | 2,150.00 | 1,967.00 | 1,975.00 | 1,975.00 | 118,892 |
| 2026-04-22 | 2,000.00 | 2,070.00 | 1,961.00 | 2,005.00 | 2,005.00 | 73,161 |
| 2026-04-21 | 2,110.00 | 2,150.00 | 2,000.00 | 2,015.00 | 2,015.00 | 108,115 |
| 2026-04-20 | 2,005.00 | 2,085.00 | 1,922.00 | 2,080.00 | 2,080.00 | 99,453 |
| 2026-04-17 | 2,085.00 | 2,145.00 | 1,971.00 | 2,010.00 | 2,010.00 | 164,737 |
| 2026-04-16 | 1,976.00 | 2,265.00 | 1,976.00 | 2,050.00 | 2,050.00 | 503,953 |
| 2026-04-15 | 2,060.00 | 2,085.00 | 1,953.00 | 1,958.00 | 1,958.00 | 192,229 |
| 2026-04-14 | 1,900.00 | 2,160.00 | 1,890.00 | 2,035.00 | 2,035.00 | 808,055 |
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.