Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7,280.00 | 7,540.00 | 7,220.00 | 7,230.00 | 1,446.00 | 57,760 |
| 2025-12-19 | 7,400.00 | 7,670.00 | 7,200.00 | 7,280.00 | 1,456.00 | 47,410 |
| 2025-12-18 | 7,650.00 | 7,900.00 | 7,470.00 | 7,480.00 | 1,496.00 | 22,205 |
| 2025-12-17 | 7,760.00 | 7,890.00 | 7,600.00 | 7,720.00 | 1,544.00 | 43,100 |
| 2025-12-16 | 8,240.00 | 8,250.00 | 7,570.00 | 7,830.00 | 1,566.00 | 99,405 |
| 2025-12-15 | 8,640.00 | 8,640.00 | 8,170.00 | 8,240.00 | 1,648.00 | 101,135 |
| 2025-12-12 | 8,380.00 | 9,140.00 | 8,380.00 | 8,720.00 | 1,744.00 | 240,445 |
| 2025-12-11 | 7,750.00 | 8,690.00 | 7,750.00 | 8,460.00 | 1,692.00 | 374,350 |
| 2025-12-10 | 8,470.00 | 8,470.00 | 7,680.00 | 7,810.00 | 1,562.00 | 136,745 |
| 2025-12-09 | 7,430.00 | 8,150.00 | 7,300.00 | 8,000.00 | 1,600.00 | 171,265 |
| 2025-12-08 | 7,450.00 | 7,510.00 | 7,200.00 | 7,500.00 | 1,500.00 | 131,680 |
| 2025-12-05 | 7,610.00 | 7,610.00 | 7,320.00 | 7,560.00 | 1,512.00 | 132,285 |
| 2025-12-04 | 7,240.00 | 7,930.00 | 7,230.00 | 7,620.00 | 1,524.00 | 525,000 |
| 2025-12-03 | 7,290.00 | 7,320.00 | 6,890.00 | 7,080.00 | 1,416.00 | 380,505 |
| 2025-12-02 | 9,100.00 | 9,100.00 | 6,840.00 | 7,290.00 | 1,458.00 | 1,756,715 |
| 2025-12-01 | 7,700.00 | 9,530.00 | 7,500.00 | 8,880.00 | 1,776.00 | 1,705,695 |
| 2025-11-28 | 7,300.00 | 7,700.00 | 7,050.00 | 7,570.00 | 1,514.00 | 113,555 |
| 2025-11-27 | 7,210.00 | 7,440.00 | 7,180.00 | 7,300.00 | 1,460.00 | 101,530 |
| 2025-11-26 | 6,620.00 | 7,600.00 | 6,600.00 | 7,290.00 | 1,458.00 | 243,900 |
| 2025-11-25 | 6,350.00 | 6,770.00 | 6,350.00 | 6,680.00 | 1,336.00 | 77,945 |
| 2025-11-24 | 6,770.00 | 6,860.00 | 6,530.00 | 6,770.00 | 1,354.00 | 16,855 |
| 2025-11-21 | 6,670.00 | 6,940.00 | 6,560.00 | 6,770.00 | 1,354.00 | 19,450 |
| 2025-11-20 | 6,820.00 | 6,890.00 | 6,750.00 | 6,770.00 | 1,354.00 | 22,895 |
| 2025-11-19 | 6,600.00 | 6,810.00 | 6,520.00 | 6,810.00 | 1,362.00 | 38,365 |
| 2025-11-18 | 6,700.00 | 6,800.00 | 6,570.00 | 6,600.00 | 1,320.00 | 37,270 |
| 2025-11-17 | 6,510.00 | 6,740.00 | 6,320.00 | 6,700.00 | 1,340.00 | 80,385 |
| 2025-11-14 | 6,470.00 | 6,660.00 | 6,460.00 | 6,510.00 | 1,302.00 | 39,460 |
| 2025-11-13 | 6,440.00 | 6,570.00 | 6,440.00 | 6,480.00 | 1,296.00 | 39,460 |
| 2025-11-12 | 6,430.00 | 6,680.00 | 6,430.00 | 6,440.00 | 1,288.00 | 19,140 |
| 2025-11-11 | 6,740.00 | 6,740.00 | 6,370.00 | 6,370.00 | 1,274.00 | 33,540 |
| 2025-11-10 | 6,330.00 | 6,870.00 | 6,270.00 | 6,500.00 | 1,300.00 | 15,570 |
| 2025-11-07 | 6,330.00 | 6,690.00 | 6,250.00 | 6,330.00 | 1,266.00 | 13,895 |
| 2025-11-06 | 6,400.00 | 6,400.00 | 6,230.00 | 6,330.00 | 1,266.00 | 20,700 |
| 2025-11-05 | 6,370.00 | 6,400.00 | 6,110.00 | 6,400.00 | 1,280.00 | 58,250 |
| 2025-11-04 | 6,560.00 | 6,560.00 | 6,120.00 | 6,450.00 | 1,290.00 | 57,910 |
| 2025-11-03 | 6,750.00 | 6,810.00 | 6,410.00 | 6,610.00 | 1,322.00 | 60,745 |
| 2025-10-31 | 6,860.00 | 6,860.00 | 6,690.00 | 6,750.00 | 1,350.00 | 35,570 |
| 2025-10-30 | 6,910.00 | 6,980.00 | 6,720.00 | 6,740.00 | 1,348.00 | 26,380 |
| 2025-10-29 | 6,930.00 | 6,970.00 | 6,770.00 | 6,910.00 | 1,382.00 | 47,250 |
| 2025-10-28 | 6,950.00 | 6,960.00 | 6,840.00 | 6,930.00 | 1,386.00 | 31,985 |
| 2025-10-27 | 7,050.00 | 7,080.00 | 6,900.00 | 6,950.00 | 1,390.00 | 30,740 |
| 2025-10-24 | 7,060.00 | 7,190.00 | 6,990.00 | 7,050.00 | 1,410.00 | 33,470 |
| 2025-10-23 | 7,080.00 | 7,120.00 | 7,020.00 | 7,070.00 | 1,414.00 | 26,815 |
| 2025-10-22 | 7,000.00 | 7,100.00 | 6,920.00 | 7,100.00 | 1,420.00 | 22,280 |
| 2025-10-21 | 7,080.00 | 7,090.00 | 6,950.00 | 6,950.00 | 1,390.00 | 31,595 |
| 2025-10-20 | 6,890.00 | 7,120.00 | 6,840.00 | 7,080.00 | 1,416.00 | 30,570 |
| 2025-10-17 | 7,080.00 | 7,080.00 | 6,880.00 | 6,890.00 | 1,378.00 | 23,090 |
| 2025-10-16 | 6,980.00 | 7,045.00 | 6,930.00 | 7,010.00 | 1,402.00 | 41,445 |
| 2025-10-15 | 7,030.00 | 7,090.00 | 6,960.00 | 7,020.00 | 1,404.00 | 34,190 |
| 2025-10-14 | 7,160.00 | 7,160.00 | 6,910.00 | 7,030.00 | 1,406.00 | 67,880 |
| 2025-10-13 | 6,950.00 | 7,090.00 | 6,940.00 | 7,090.00 | 1,418.00 | 47,385 |
| 2025-10-10 | 7,090.00 | 7,200.00 | 6,960.00 | 7,040.00 | 1,408.00 | 41,295 |
| 2025-10-02 | 7,000.00 | 7,170.00 | 7,000.00 | 7,060.00 | 1,412.00 | 45,235 |
| 2025-10-01 | 7,110.00 | 7,280.00 | 6,900.00 | 6,920.00 | 1,384.00 | 55,685 |
| 2025-09-30 | 7,390.00 | 7,410.00 | 7,080.00 | 7,090.00 | 1,418.00 | 37,615 |
| 2025-09-29 | 7,080.00 | 7,540.00 | 7,080.00 | 7,390.00 | 1,478.00 | 80,725 |
| 2025-09-26 | 7,440.00 | 7,440.00 | 6,750.00 | 7,070.00 | 1,414.00 | 101,400 |
| 2025-09-25 | 7,790.00 | 7,790.00 | 7,360.00 | 7,440.00 | 1,488.00 | 103,580 |
| 2025-09-24 | 7,730.00 | 7,880.00 | 7,610.00 | 7,790.00 | 1,558.00 | 93,210 |
| 2025-09-23 | 7,500.00 | 8,240.00 | 7,470.00 | 7,720.00 | 1,544.00 | 798,555 |
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.