Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 7,220.00 | 7,590.00 | 7,220.00 | 7,400.00 | 1,480.00 | 51,255 |
| 2025-09-19 | 7,400.00 | 7,590.00 | 7,160.00 | 7,210.00 | 1,442.00 | 72,690 |
| 2025-09-18 | 7,450.00 | 7,450.00 | 7,130.00 | 7,400.00 | 1,480.00 | 43,315 |
| 2025-09-17 | 7,150.00 | 7,420.00 | 7,080.00 | 7,420.00 | 1,484.00 | 97,115 |
| 2025-09-16 | 7,070.00 | 7,160.00 | 7,020.00 | 7,080.00 | 1,416.00 | 23,560 |
| 2025-09-15 | 7,170.00 | 7,250.00 | 6,980.00 | 7,070.00 | 1,414.00 | 33,505 |
| 2025-09-12 | 7,240.00 | 7,240.00 | 7,120.00 | 7,200.00 | 1,440.00 | 29,095 |
| 2025-09-11 | 7,240.00 | 7,270.00 | 7,110.00 | 7,170.00 | 1,434.00 | 15,195 |
| 2025-09-10 | 7,150.00 | 7,260.00 | 7,030.00 | 7,240.00 | 1,448.00 | 57,670 |
| 2025-09-09 | 6,980.00 | 7,140.00 | 6,970.00 | 7,140.00 | 1,428.00 | 28,455 |
| 2025-09-08 | 6,930.00 | 7,090.00 | 6,900.00 | 6,960.00 | 1,392.00 | 12,605 |
| 2025-09-05 | 6,850.00 | 7,030.00 | 6,840.00 | 6,990.00 | 1,398.00 | 10,695 |
| 2025-09-04 | 6,930.00 | 7,000.00 | 6,830.00 | 6,960.00 | 1,392.00 | 23,900 |
| 2025-09-03 | 7,080.00 | 7,080.00 | 6,940.00 | 6,970.00 | 1,394.00 | 17,535 |
| 2025-09-02 | 7,040.00 | 7,130.00 | 6,940.00 | 7,040.00 | 1,408.00 | 28,200 |
| 2025-09-01 | 6,990.00 | 7,080.00 | 6,990.00 | 6,990.00 | 1,398.00 | 24,970 |
| 2025-08-29 | 6,950.00 | 7,030.00 | 6,950.00 | 6,990.00 | 1,398.00 | 9,120 |
| 2025-08-28 | 6,900.00 | 7,000.00 | 6,890.00 | 6,950.00 | 1,390.00 | 20,510 |
| 2025-08-27 | 6,880.00 | 7,040.00 | 6,880.00 | 6,980.00 | 1,396.00 | 15,290 |
| 2025-08-26 | 7,150.00 | 7,150.00 | 6,940.00 | 6,940.00 | 1,388.00 | 9,640 |
| 2025-08-25 | 7,000.00 | 7,090.00 | 6,970.00 | 7,030.00 | 1,406.00 | 28,665 |
| 2025-08-22 | 7,010.00 | 7,030.00 | 6,940.00 | 7,010.00 | 1,402.00 | 9,145 |
| 2025-08-21 | 7,000.00 | 7,180.00 | 6,930.00 | 6,970.00 | 1,394.00 | 23,295 |
| 2025-08-20 | 7,000.00 | 7,110.00 | 6,880.00 | 7,050.00 | 1,410.00 | 30,330 |
| 2025-08-19 | 6,960.00 | 7,120.00 | 6,950.00 | 7,000.00 | 1,400.00 | 24,060 |
| 2025-08-18 | 6,900.00 | 7,040.00 | 6,870.00 | 7,030.00 | 1,406.00 | 78,585 |
| 2025-08-14 | 6,780.00 | 6,950.00 | 6,780.00 | 6,950.00 | 1,390.00 | 35,665 |
| 2025-08-13 | 6,710.00 | 6,810.00 | 6,710.00 | 6,790.00 | 1,358.00 | 21,515 |
| 2025-08-12 | 6,790.00 | 6,860.00 | 6,700.00 | 6,760.00 | 1,352.00 | 18,480 |
| 2025-08-11 | 6,780.00 | 6,930.00 | 6,760.00 | 6,870.00 | 1,374.00 | 14,885 |
| 2025-08-08 | 6,810.00 | 6,920.00 | 6,780.00 | 6,830.00 | 1,366.00 | 6,640 |
| 2025-08-07 | 6,730.00 | 6,890.00 | 6,720.00 | 6,870.00 | 1,374.00 | 12,850 |
| 2025-08-06 | 6,710.00 | 6,810.00 | 6,670.00 | 6,750.00 | 1,350.00 | 9,330 |
| 2025-08-05 | 6,760.00 | 6,830.00 | 6,750.00 | 6,760.00 | 1,352.00 | 19,365 |
| 2025-08-04 | 6,780.00 | 6,810.00 | 6,700.00 | 6,760.00 | 1,352.00 | 26,765 |
| 2025-08-01 | 6,840.00 | 6,900.00 | 6,710.00 | 6,860.00 | 1,372.00 | 28,800 |
| 2025-07-31 | 7,220.00 | 7,220.00 | 6,860.00 | 6,930.00 | 1,386.00 | 10,175 |
| 2025-07-30 | 6,770.00 | 6,980.00 | 6,760.00 | 6,960.00 | 1,392.00 | 82,615 |
| 2025-07-29 | 6,730.00 | 6,760.00 | 6,600.00 | 6,750.00 | 1,350.00 | 55,960 |
| 2025-07-28 | 6,790.00 | 6,830.00 | 6,660.00 | 6,790.00 | 1,358.00 | 31,310 |
| 2025-07-25 | 6,810.00 | 6,840.00 | 6,750.00 | 6,840.00 | 1,368.00 | 16,480 |
| 2025-07-24 | 6,830.00 | 6,870.00 | 6,740.00 | 6,810.00 | 1,362.00 | 71,635 |
| 2025-07-23 | 6,910.00 | 6,980.00 | 6,770.00 | 6,820.00 | 1,364.00 | 22,955 |
| 2025-07-22 | 7,030.00 | 7,070.00 | 6,930.00 | 6,980.00 | 1,396.00 | 60,820 |
| 2025-07-21 | 6,820.00 | 7,180.00 | 6,820.00 | 7,030.00 | 1,406.00 | 98,930 |
| 2025-07-18 | 6,980.00 | 6,980.00 | 6,810.00 | 6,820.00 | 1,364.00 | 24,740 |
| 2025-07-17 | 6,800.00 | 7,050.00 | 6,800.00 | 7,030.00 | 1,406.00 | 83,810 |
| 2025-07-16 | 6,840.00 | 6,880.00 | 6,710.00 | 6,800.00 | 1,360.00 | 61,190 |
| 2025-07-15 | 6,900.00 | 6,900.00 | 6,690.00 | 6,820.00 | 1,364.00 | 61,235 |
| 2025-07-14 | 6,810.00 | 6,880.00 | 6,680.00 | 6,830.00 | 1,366.00 | 57,985 |
| 2025-07-11 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | 1,374.00 | 40,285 |
| 2025-07-10 | 6,940.00 | 7,000.00 | 6,830.00 | 6,920.00 | 1,384.00 | 36,770 |
| 2025-07-09 | 6,960.00 | 7,000.00 | 6,760.00 | 7,000.00 | 1,400.00 | 31,615 |
| 2025-07-08 | 6,870.00 | 6,960.00 | 6,810.00 | 6,900.00 | 1,380.00 | 27,620 |
| 2025-07-07 | 6,980.00 | 6,980.00 | 6,830.00 | 6,870.00 | 1,374.00 | 20,555 |
| 2025-07-04 | 6,950.00 | 7,060.00 | 6,810.00 | 6,980.00 | 1,396.00 | 22,945 |
| 2025-07-03 | 6,940.00 | 7,010.00 | 6,840.00 | 6,950.00 | 1,390.00 | 39,545 |
| 2025-07-02 | 6,930.00 | 6,950.00 | 6,840.00 | 6,950.00 | 1,390.00 | 33,225 |
| 2025-07-01 | 6,930.00 | 7,000.00 | 6,880.00 | 6,970.00 | 1,394.00 | 38,340 |
| 2025-06-30 | 7,020.00 | 7,200.00 | 6,870.00 | 7,000.00 | 1,400.00 | 27,420 |
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.