Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 1,765.00 | 1,845.00 | 1,733.00 | 1,840.00 | 1,840.00 | 114,480 |
| 2026-04-10 | 1,765.00 | 1,810.00 | 1,751.00 | 1,765.00 | 1,765.00 | 53,658 |
| 2026-04-09 | 1,889.00 | 1,889.00 | 1,701.00 | 1,765.00 | 1,765.00 | 178,127 |
| 2026-04-08 | 1,970.00 | 2,015.00 | 1,780.00 | 1,888.00 | 1,888.00 | 481,046 |
| 2026-04-07 | 1,723.00 | 1,868.00 | 1,705.00 | 1,839.00 | 1,839.00 | 126,186 |
| 2026-04-06 | 1,694.00 | 1,820.00 | 1,640.00 | 1,740.00 | 1,740.00 | 86,992 |
| 2026-04-03 | 1,750.00 | 1,798.00 | 1,693.00 | 1,694.00 | 1,694.00 | 70,788 |
| 2026-04-02 | 1,791.00 | 1,886.00 | 1,660.00 | 1,749.00 | 1,749.00 | 103,179 |
| 2026-04-01 | 1,784.00 | 1,856.00 | 1,750.00 | 1,791.00 | 1,791.00 | 167,569 |
| 2026-03-31 | 1,851.00 | 1,851.00 | 1,666.00 | 1,800.00 | 1,800.00 | 158,297 |
| 2026-03-30 | 1,772.00 | 1,949.00 | 1,713.00 | 1,851.00 | 1,851.00 | 153,976 |
| 2026-03-27 | 1,698.00 | 1,798.00 | 1,642.00 | 1,772.00 | 1,772.00 | 78,580 |
| 2026-03-26 | 1,709.00 | 1,723.00 | 1,652.00 | 1,714.00 | 1,714.00 | 54,809 |
| 2026-03-25 | 1,666.00 | 1,728.00 | 1,650.00 | 1,723.00 | 1,723.00 | 47,832 |
| 2026-03-24 | 1,615.00 | 1,688.00 | 1,596.00 | 1,666.00 | 1,666.00 | 100,687 |
| 2026-03-23 | 1,740.00 | 1,741.00 | 1,590.00 | 1,607.00 | 1,607.00 | 179,765 |
| 2026-03-20 | 1,772.00 | 1,799.00 | 1,726.00 | 1,741.00 | 1,741.00 | 106,745 |
| 2026-03-19 | 1,808.00 | 1,850.00 | 1,700.00 | 1,774.00 | 1,774.00 | 203,624 |
| 2026-03-18 | 1,887.00 | 1,926.00 | 1,763.00 | 1,808.00 | 1,808.00 | 154,124 |
| 2026-03-17 | 2,025.00 | 2,220.00 | 1,870.00 | 1,870.00 | 1,870.00 | 725,109 |
| 2026-03-16 | 1,774.00 | 1,951.00 | 1,681.00 | 1,950.00 | 1,950.00 | 360,186 |
| 2026-03-13 | 1,679.00 | 1,909.00 | 1,630.00 | 1,771.00 | 1,771.00 | 255,461 |
| 2026-03-12 | 1,651.00 | 1,790.00 | 1,640.00 | 1,679.00 | 1,679.00 | 95,374 |
| 2026-03-11 | 1,609.00 | 1,720.00 | 1,582.00 | 1,677.00 | 1,677.00 | 118,055 |
| 2026-03-10 | 1,560.00 | 1,700.00 | 1,560.00 | 1,634.00 | 1,634.00 | 116,483 |
| 2026-03-09 | 1,532.00 | 1,595.00 | 1,501.00 | 1,560.00 | 1,560.00 | 92,287 |
| 2026-03-06 | 1,584.00 | 1,655.00 | 1,552.00 | 1,645.00 | 1,645.00 | 128,341 |
| 2026-03-05 | 1,583.00 | 1,673.00 | 1,546.00 | 1,635.00 | 1,635.00 | 264,008 |
| 2026-03-04 | 1,588.00 | 1,588.00 | 1,362.00 | 1,473.00 | 1,473.00 | 357,240 |
| 2026-03-03 | 1,849.00 | 1,915.00 | 1,588.00 | 1,588.00 | 1,588.00 | 632,390 |
| 2026-02-27 | 1,855.00 | 2,230.00 | 1,747.00 | 1,943.00 | 1,943.00 | 5,203,418 |
| 2026-02-26 | 1,450.00 | 1,747.00 | 1,450.00 | 1,747.00 | 1,747.00 | 1,826,392 |
| 2026-02-25 | 1,370.00 | 1,415.00 | 1,307.00 | 1,344.00 | 1,344.00 | 234,837 |
| 2026-02-24 | 1,451.00 | 1,451.00 | 1,295.00 | 1,370.00 | 1,370.00 | 494,598 |
| 2026-02-23 | 1,670.00 | 1,672.00 | 1,451.00 | 1,451.00 | 1,451.00 | 403,446 |
| 2026-01-29 | 8,770.00 | 8,850.00 | 8,400.00 | 8,400.00 | 1,680.00 | 91,775 |
| 2026-01-28 | 8,600.00 | 8,870.00 | 8,450.00 | 8,830.00 | 1,766.00 | 75,245 |
| 2026-01-27 | 8,760.00 | 8,760.00 | 8,200.00 | 8,600.00 | 1,720.00 | 94,605 |
| 2026-01-26 | 8,750.00 | 8,750.00 | 8,200.00 | 8,450.00 | 1,690.00 | 51,670 |
| 2026-01-23 | 8,500.00 | 8,500.00 | 8,160.00 | 8,360.00 | 1,672.00 | 55,800 |
| 2026-01-22 | 8,770.00 | 8,770.00 | 8,150.00 | 8,180.00 | 1,636.00 | 67,625 |
| 2026-01-21 | 8,450.00 | 9,030.00 | 8,380.00 | 8,530.00 | 1,706.00 | 49,555 |
| 2026-01-20 | 8,990.00 | 8,990.00 | 8,300.00 | 8,400.00 | 1,680.00 | 25,640 |
| 2026-01-19 | 8,770.00 | 8,940.00 | 8,450.00 | 8,490.00 | 1,698.00 | 43,445 |
| 2026-01-16 | 8,450.00 | 8,860.00 | 8,240.00 | 8,770.00 | 1,754.00 | 71,760 |
| 2026-01-15 | 8,500.00 | 9,000.00 | 8,150.00 | 8,450.00 | 1,690.00 | 63,620 |
| 2026-01-14 | 8,830.00 | 9,170.00 | 8,400.00 | 8,500.00 | 1,700.00 | 86,310 |
| 2026-01-13 | 8,420.00 | 9,260.00 | 8,410.00 | 8,800.00 | 1,760.00 | 139,905 |
| 2026-01-12 | 8,160.00 | 8,630.00 | 8,080.00 | 8,430.00 | 1,686.00 | 69,335 |
| 2026-01-09 | 8,170.00 | 8,350.00 | 8,020.00 | 8,220.00 | 1,644.00 | 23,620 |
| 2026-01-08 | 8,610.00 | 8,870.00 | 8,220.00 | 8,220.00 | 1,644.00 | 76,835 |
| 2026-01-07 | 8,630.00 | 9,150.00 | 8,560.00 | 8,690.00 | 1,738.00 | 184,655 |
| 2026-01-06 | 8,750.00 | 8,750.00 | 8,040.00 | 8,580.00 | 1,716.00 | 181,400 |
| 2026-01-05 | 8,480.00 | 8,700.00 | 8,160.00 | 8,290.00 | 1,658.00 | 72,550 |
| 2026-01-02 | 7,850.00 | 8,350.00 | 7,620.00 | 8,070.00 | 1,614.00 | 53,510 |
| 2025-12-30 | 8,530.00 | 8,730.00 | 7,850.00 | 7,850.00 | 1,570.00 | 194,020 |
| 2025-12-29 | 7,800.00 | 9,000.00 | 7,450.00 | 8,360.00 | 1,672.00 | 366,250 |
| 2025-12-26 | 7,160.00 | 7,900.00 | 7,120.00 | 7,530.00 | 1,506.00 | 187,325 |
| 2025-12-24 | 7,120.00 | 7,230.00 | 7,060.00 | 7,230.00 | 1,446.00 | 57,470 |
| 2025-12-23 | 7,250.00 | 7,270.00 | 7,110.00 | 7,110.00 | 1,422.00 | 44,615 |
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.