Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 7,130.00 | 7,140.00 | 6,690.00 | 6,960.00 | 1,392.00 | 47,090 |
| 2025-06-26 | 7,330.00 | 7,400.00 | 7,110.00 | 7,200.00 | 1,440.00 | 35,205 |
| 2025-06-25 | 7,570.00 | 7,570.00 | 7,200.00 | 7,400.00 | 1,480.00 | 140,760 |
| 2025-06-24 | 7,000.00 | 7,140.00 | 6,960.00 | 7,100.00 | 1,420.00 | 24,590 |
| 2025-06-23 | 7,150.00 | 7,350.00 | 6,960.00 | 6,960.00 | 1,392.00 | 27,760 |
| 2025-06-20 | 7,160.00 | 7,230.00 | 7,060.00 | 7,160.00 | 1,432.00 | 19,790 |
| 2025-06-19 | 7,370.00 | 7,400.00 | 7,040.00 | 7,230.00 | 1,446.00 | 88,940 |
| 2025-06-18 | 7,120.00 | 7,390.00 | 6,990.00 | 7,370.00 | 1,474.00 | 174,620 |
| 2025-06-17 | 6,900.00 | 7,100.00 | 6,840.00 | 7,040.00 | 1,408.00 | 146,535 |
| 2025-06-16 | 6,560.00 | 6,820.00 | 6,510.00 | 6,820.00 | 1,364.00 | 106,175 |
| 2025-06-13 | 6,680.00 | 6,920.00 | 6,480.00 | 6,490.00 | 1,298.00 | 54,870 |
| 2025-06-12 | 6,610.00 | 6,750.00 | 6,600.00 | 6,640.00 | 1,328.00 | 34,520 |
| 2025-06-11 | 6,570.00 | 6,640.00 | 6,500.00 | 6,610.00 | 1,322.00 | 78,985 |
| 2025-06-10 | 6,600.00 | 6,630.00 | 6,550.00 | 6,570.00 | 1,314.00 | 55,010 |
| 2025-06-09 | 6,580.00 | 6,590.00 | 6,530.00 | 6,590.00 | 1,318.00 | 35,345 |
| 2025-06-05 | 6,490.00 | 6,600.00 | 6,490.00 | 6,580.00 | 1,316.00 | 28,155 |
| 2025-06-04 | 6,520.00 | 6,550.00 | 6,450.00 | 6,530.00 | 1,306.00 | 30,765 |
| 2025-06-02 | 6,540.00 | 6,780.00 | 6,470.00 | 6,520.00 | 1,304.00 | 39,455 |
| 2025-05-30 | 6,630.00 | 6,630.00 | 6,520.00 | 6,530.00 | 1,306.00 | 35,245 |
| 2025-05-29 | 6,520.00 | 6,790.00 | 6,480.00 | 6,630.00 | 1,326.00 | 25,060 |
| 2025-05-28 | 6,530.00 | 6,600.00 | 6,470.00 | 6,520.00 | 1,304.00 | 31,625 |
| 2025-05-27 | 6,590.00 | 6,710.00 | 6,430.00 | 6,530.00 | 1,306.00 | 37,170 |
| 2025-05-26 | 6,590.00 | 6,625.00 | 6,430.00 | 6,530.00 | 1,306.00 | 63,975 |
| 2025-05-23 | 6,640.00 | 6,770.00 | 6,570.00 | 6,590.00 | 1,318.00 | 28,835 |
| 2025-05-22 | 6,840.00 | 6,840.00 | 6,630.00 | 6,640.00 | 1,328.00 | 65,635 |
| 2025-05-21 | 6,710.00 | 6,990.00 | 6,610.00 | 6,860.00 | 1,372.00 | 65,300 |
| 2025-05-20 | 6,680.00 | 6,850.00 | 6,600.00 | 6,650.00 | 1,330.00 | 91,445 |
| 2025-05-19 | 6,840.00 | 6,840.00 | 6,610.00 | 6,710.00 | 1,342.00 | 124,790 |
| 2025-05-16 | 6,900.00 | 7,000.00 | 6,730.00 | 6,840.00 | 1,368.00 | 102,355 |
| 2025-05-15 | 6,920.00 | 7,000.00 | 6,820.00 | 6,900.00 | 1,380.00 | 79,985 |
| 2025-05-14 | 7,150.00 | 7,150.00 | 6,840.00 | 6,890.00 | 1,378.00 | 84,520 |
| 2025-05-13 | 7,460.00 | 7,460.00 | 6,960.00 | 7,040.00 | 1,408.00 | 121,745 |
| 2025-05-12 | 6,900.00 | 7,470.00 | 6,900.00 | 7,150.00 | 1,430.00 | 57,555 |
| 2025-05-09 | 7,160.00 | 7,240.00 | 6,960.00 | 6,960.00 | 1,392.00 | 95,885 |
| 2025-05-08 | 6,870.00 | 7,250.00 | 6,830.00 | 7,120.00 | 1,424.00 | 89,190 |
| 2025-05-07 | 6,730.00 | 7,270.00 | 6,720.00 | 6,810.00 | 1,362.00 | 125,390 |
| 2025-05-02 | 6,760.00 | 7,260.00 | 6,520.00 | 6,670.00 | 1,334.00 | 156,270 |
| 2025-04-30 | 6,990.00 | 7,000.00 | 6,680.00 | 6,730.00 | 1,346.00 | 253,065 |
| 2025-04-29 | 7,600.00 | 7,990.00 | 7,070.00 | 7,230.00 | 1,446.00 | 472,205 |
| 2025-04-28 | 7,030.00 | 8,110.00 | 7,030.00 | 7,600.00 | 1,520.00 | 2,216,770 |
| 2025-04-25 | 6,810.00 | 7,050.00 | 6,780.00 | 6,930.00 | 1,386.00 | 37,600 |
| 2025-04-24 | 6,840.00 | 7,050.00 | 6,770.00 | 6,860.00 | 1,372.00 | 56,760 |
| 2025-04-23 | 6,940.00 | 7,000.00 | 6,690.00 | 6,780.00 | 1,356.00 | 82,890 |
| 2025-04-22 | 6,910.00 | 6,910.00 | 6,780.00 | 6,880.00 | 1,376.00 | 35,220 |
| 2025-04-21 | 7,000.00 | 7,050.00 | 6,800.00 | 6,850.00 | 1,370.00 | 65,535 |
| 2025-04-18 | 7,100.00 | 7,100.00 | 6,840.00 | 7,000.00 | 1,400.00 | 57,750 |
| 2025-04-17 | 6,720.00 | 6,880.00 | 6,520.00 | 6,840.00 | 1,368.00 | 40,925 |
| 2025-04-16 | 7,120.00 | 7,120.00 | 6,760.00 | 6,760.00 | 1,352.00 | 134,085 |
| 2025-04-15 | 6,860.00 | 7,060.00 | 6,750.00 | 7,060.00 | 1,412.00 | 95,505 |
| 2025-04-14 | 6,670.00 | 6,850.00 | 6,470.00 | 6,850.00 | 1,370.00 | 69,865 |
| 2025-04-11 | 6,340.00 | 6,740.00 | 6,300.00 | 6,660.00 | 1,332.00 | 112,520 |
| 2025-04-10 | 6,390.00 | 6,540.00 | 6,300.00 | 6,430.00 | 1,286.00 | 64,715 |
| 2025-04-09 | 6,270.00 | 6,420.00 | 6,160.00 | 6,370.00 | 1,274.00 | 23,750 |
| 2025-04-08 | 6,330.00 | 6,460.00 | 6,080.00 | 6,240.00 | 1,248.00 | 44,120 |
| 2025-04-07 | 6,340.00 | 6,340.00 | 6,200.00 | 6,270.00 | 1,254.00 | 83,405 |
| 2025-04-04 | 6,390.00 | 6,510.00 | 6,290.00 | 6,340.00 | 1,268.00 | 35,275 |
| 2025-04-03 | 6,500.00 | 6,500.00 | 6,360.00 | 6,390.00 | 1,278.00 | 19,190 |
| 2025-04-02 | 6,460.00 | 6,620.00 | 6,430.00 | 6,500.00 | 1,300.00 | 74,740 |
| 2025-04-01 | 6,340.00 | 6,740.00 | 6,250.00 | 6,430.00 | 1,286.00 | 194,025 |
| 2025-03-31 | 6,430.00 | 6,430.00 | 6,130.00 | 6,150.00 | 1,230.00 | 29,840 |
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.