Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 6,470.00 | 6,580.00 | 6,260.00 | 6,460.00 | 1,292.00 | 22,865 |
| 2025-03-27 | 6,400.00 | 6,530.00 | 6,330.00 | 6,530.00 | 1,306.00 | 11,430 |
| 2025-03-26 | 6,250.00 | 6,550.00 | 6,250.00 | 6,460.00 | 1,292.00 | 50,935 |
| 2025-03-25 | 6,300.00 | 6,320.00 | 6,120.00 | 6,250.00 | 1,250.00 | 32,455 |
| 2025-03-24 | 6,320.00 | 6,490.00 | 6,250.00 | 6,300.00 | 1,260.00 | 43,765 |
| 2025-03-21 | 6,440.00 | 6,470.00 | 6,270.00 | 6,380.00 | 1,276.00 | 21,890 |
| 2025-03-20 | 6,510.00 | 6,690.00 | 6,380.00 | 6,380.00 | 1,276.00 | 24,395 |
| 2025-03-19 | 6,410.00 | 6,680.00 | 6,410.00 | 6,510.00 | 1,302.00 | 75,940 |
| 2025-03-18 | 6,300.00 | 6,590.00 | 6,300.00 | 6,360.00 | 1,272.00 | 58,475 |
| 2025-03-17 | 6,300.00 | 6,300.00 | 6,240.00 | 6,260.00 | 1,252.00 | 11,420 |
| 2025-03-14 | 6,410.00 | 6,490.00 | 5,990.00 | 6,260.00 | 1,252.00 | 95,850 |
| 2025-03-13 | 6,450.00 | 6,470.00 | 6,290.00 | 6,470.00 | 1,294.00 | 12,990 |
| 2025-03-12 | 6,220.00 | 6,470.00 | 6,220.00 | 6,470.00 | 1,294.00 | 11,995 |
| 2025-03-11 | 6,250.00 | 6,310.00 | 6,180.00 | 6,220.00 | 1,244.00 | 33,910 |
| 2025-03-10 | 6,380.00 | 6,480.00 | 6,330.00 | 6,340.00 | 1,268.00 | 5,130 |
| 2025-03-07 | 6,470.00 | 6,510.00 | 6,300.00 | 6,380.00 | 1,276.00 | 20,670 |
| 2025-03-06 | 6,400.00 | 6,800.00 | 6,380.00 | 6,470.00 | 1,294.00 | 85,730 |
| 2025-03-05 | 6,200.00 | 6,400.00 | 6,190.00 | 6,380.00 | 1,276.00 | 15,890 |
| 2025-03-04 | 6,250.00 | 6,490.00 | 6,180.00 | 6,220.00 | 1,244.00 | 33,190 |
| 2025-02-28 | 6,260.00 | 6,270.00 | 6,160.00 | 6,250.00 | 1,250.00 | 33,675 |
| 2025-02-27 | 6,470.00 | 6,480.00 | 6,280.00 | 6,280.00 | 1,256.00 | 30,005 |
| 2025-02-26 | 6,480.00 | 6,480.00 | 6,310.00 | 6,470.00 | 1,294.00 | 10,180 |
| 2025-02-25 | 6,320.00 | 6,460.00 | 6,280.00 | 6,420.00 | 1,284.00 | 74,625 |
| 2025-02-24 | 6,430.00 | 6,510.00 | 6,050.00 | 6,300.00 | 1,260.00 | 69,860 |
| 2025-02-21 | 6,550.00 | 6,660.00 | 6,430.00 | 6,520.00 | 1,304.00 | 40,375 |
| 2025-02-20 | 6,580.00 | 6,740.00 | 6,430.00 | 6,550.00 | 1,310.00 | 25,920 |
| 2025-02-19 | 6,540.00 | 6,670.00 | 6,520.00 | 6,640.00 | 1,328.00 | 78,730 |
| 2025-02-18 | 6,460.00 | 6,630.00 | 6,340.00 | 6,540.00 | 1,308.00 | 96,805 |
| 2025-02-17 | 6,300.00 | 6,460.00 | 6,280.00 | 6,460.00 | 1,292.00 | 49,270 |
| 2025-02-14 | 6,240.00 | 6,490.00 | 6,240.00 | 6,350.00 | 1,270.00 | 40,675 |
| 2025-02-13 | 6,460.00 | 6,670.00 | 6,230.00 | 6,230.00 | 1,246.00 | 36,245 |
| 2025-02-12 | 6,340.00 | 6,730.00 | 6,340.00 | 6,460.00 | 1,292.00 | 83,555 |
| 2025-02-11 | 6,370.00 | 6,600.00 | 6,360.00 | 6,400.00 | 1,280.00 | 74,935 |
| 2025-02-10 | 6,550.00 | 6,550.00 | 6,310.00 | 6,420.00 | 1,284.00 | 45,630 |
| 2025-02-07 | 6,530.00 | 6,560.00 | 6,230.00 | 6,450.00 | 1,290.00 | 48,285 |
| 2025-02-06 | 6,390.00 | 6,700.00 | 6,330.00 | 6,590.00 | 1,318.00 | 109,375 |
| 2025-02-05 | 6,350.00 | 6,560.00 | 6,320.00 | 6,390.00 | 1,278.00 | 82,765 |
| 2025-02-04 | 5,970.00 | 6,450.00 | 5,970.00 | 6,320.00 | 1,264.00 | 208,890 |
| 2025-02-03 | 5,970.00 | 6,100.00 | 5,780.00 | 5,850.00 | 1,170.00 | 113,005 |
| 2025-01-31 | 6,140.00 | 6,180.00 | 5,980.00 | 6,040.00 | 1,208.00 | 94,460 |
| 2025-01-24 | 6,040.00 | 6,150.00 | 6,000.00 | 6,140.00 | 1,228.00 | 55,585 |
| 2025-01-23 | 6,400.00 | 6,400.00 | 5,970.00 | 6,110.00 | 1,222.00 | 54,435 |
| 2025-01-22 | 6,200.00 | 6,300.00 | 6,130.00 | 6,180.00 | 1,236.00 | 22,600 |
| 2025-01-21 | 6,400.00 | 6,670.00 | 5,930.00 | 6,140.00 | 1,228.00 | 73,285 |
| 2025-01-20 | 6,450.00 | 6,500.00 | 6,310.00 | 6,390.00 | 1,278.00 | 32,560 |
| 2025-01-17 | 6,630.00 | 6,680.00 | 6,400.00 | 6,400.00 | 1,280.00 | 67,210 |
| 2025-01-16 | 6,150.00 | 6,750.00 | 6,150.00 | 6,700.00 | 1,340.00 | 350,790 |
| 2025-01-15 | 6,060.00 | 6,150.00 | 6,000.00 | 6,150.00 | 1,230.00 | 19,180 |
| 2025-01-14 | 6,200.00 | 6,210.00 | 6,010.00 | 6,050.00 | 1,210.00 | 58,085 |
| 2025-01-13 | 6,380.00 | 6,540.00 | 6,200.00 | 6,200.00 | 1,240.00 | 22,190 |
| 2025-01-10 | 6,400.00 | 6,470.00 | 6,310.00 | 6,420.00 | 1,284.00 | 21,950 |
| 2025-01-09 | 6,530.00 | 6,540.00 | 6,310.00 | 6,400.00 | 1,280.00 | 18,595 |
| 2025-01-08 | 6,260.00 | 6,580.00 | 6,210.00 | 6,550.00 | 1,310.00 | 38,885 |
| 2025-01-07 | 6,310.00 | 6,550.00 | 6,160.00 | 6,260.00 | 1,252.00 | 49,155 |
| 2025-01-06 | 6,140.00 | 6,570.00 | 6,110.00 | 6,340.00 | 1,268.00 | 250,215 |
| 2025-01-03 | 6,030.00 | 6,200.00 | 5,970.00 | 6,140.00 | 1,228.00 | 40,545 |
| 2025-01-02 | 5,690.00 | 6,130.00 | 5,690.00 | 6,030.00 | 1,206.00 | 38,460 |
| 2024-12-30 | 5,760.00 | 5,880.00 | 5,670.00 | 5,880.00 | 1,176.00 | 45,305 |
| 2024-12-27 | 5,950.00 | 6,040.00 | 5,750.00 | 5,850.00 | 1,170.00 | 20,830 |
| 2024-12-26 | 6,130.00 | 6,130.00 | 5,910.00 | 5,950.00 | 1,190.00 | 31,700 |
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.