Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 6,220.00 | 6,220.00 | 6,050.00 | 6,050.00 | 1,210.00 | 84,355 |
| 2024-12-23 | 5,790.00 | 6,180.00 | 5,790.00 | 6,000.00 | 1,200.00 | 56,100 |
| 2024-12-20 | 5,920.00 | 5,920.00 | 5,770.00 | 5,790.00 | 1,158.00 | 37,485 |
| 2024-12-19 | 5,910.00 | 5,980.00 | 5,800.00 | 5,930.00 | 1,186.00 | 41,580 |
| 2024-12-18 | 5,870.00 | 6,090.00 | 5,800.00 | 5,990.00 | 1,198.00 | 18,160 |
| 2024-12-17 | 6,060.00 | 6,170.00 | 5,830.00 | 5,890.00 | 1,178.00 | 45,225 |
| 2024-12-16 | 6,130.00 | 6,190.00 | 6,000.00 | 6,060.00 | 1,212.00 | 38,015 |
| 2024-12-13 | 6,150.00 | 6,150.00 | 6,050.00 | 6,130.00 | 1,226.00 | 36,800 |
| 2024-12-12 | 6,120.00 | 6,190.00 | 5,880.00 | 6,060.00 | 1,212.00 | 116,675 |
| 2024-12-11 | 5,850.00 | 6,150.00 | 5,850.00 | 6,120.00 | 1,224.00 | 85,420 |
| 2024-12-10 | 5,550.00 | 5,840.00 | 5,310.00 | 5,800.00 | 1,160.00 | 40,555 |
| 2024-12-09 | 5,300.00 | 5,550.00 | 5,290.00 | 5,550.00 | 1,110.00 | 101,170 |
| 2024-12-06 | 5,670.00 | 5,780.00 | 5,340.00 | 5,560.00 | 1,112.00 | 100,885 |
| 2024-12-05 | 5,570.00 | 5,890.00 | 5,550.00 | 5,610.00 | 1,122.00 | 25,465 |
| 2024-12-04 | 5,750.00 | 5,750.00 | 5,470.00 | 5,600.00 | 1,120.00 | 72,435 |
| 2024-12-03 | 5,750.00 | 5,930.00 | 5,600.00 | 5,820.00 | 1,164.00 | 49,550 |
| 2024-12-02 | 5,820.00 | 5,870.00 | 5,680.00 | 5,700.00 | 1,140.00 | 44,920 |
| 2024-11-29 | 5,890.00 | 5,980.00 | 5,750.00 | 5,770.00 | 1,154.00 | 56,685 |
| 2024-11-28 | 6,000.00 | 6,210.00 | 5,870.00 | 5,890.00 | 1,178.00 | 31,620 |
| 2024-11-27 | 6,190.00 | 6,190.00 | 5,790.00 | 5,950.00 | 1,190.00 | 59,890 |
| 2024-11-26 | 5,970.00 | 6,200.00 | 5,930.00 | 5,980.00 | 1,196.00 | 23,195 |
| 2024-11-25 | 5,900.00 | 6,090.00 | 5,840.00 | 5,940.00 | 1,188.00 | 61,635 |
| 2024-11-22 | 5,810.00 | 5,980.00 | 5,730.00 | 5,890.00 | 1,178.00 | 36,115 |
| 2024-11-21 | 5,890.00 | 6,150.00 | 5,640.00 | 5,810.00 | 1,162.00 | 37,050 |
| 2024-11-20 | 5,830.00 | 6,380.00 | 5,830.00 | 5,950.00 | 1,190.00 | 46,805 |
| 2024-11-19 | 6,110.00 | 6,440.00 | 5,960.00 | 6,010.00 | 1,202.00 | 57,985 |
| 2024-11-18 | 6,450.00 | 6,490.00 | 6,060.00 | 6,180.00 | 1,236.00 | 79,520 |
| 2024-11-15 | 5,520.00 | 6,410.00 | 5,510.00 | 6,160.00 | 1,232.00 | 273,085 |
| 2024-11-14 | 5,550.00 | 5,930.00 | 5,440.00 | 5,520.00 | 1,104.00 | 35,120 |
| 2024-11-13 | 5,770.00 | 5,820.00 | 5,440.00 | 5,540.00 | 1,108.00 | 91,430 |
| 2024-11-12 | 6,120.00 | 6,120.00 | 5,730.00 | 5,820.00 | 1,164.00 | 96,000 |
| 2024-11-11 | 6,760.00 | 6,760.00 | 6,090.00 | 6,120.00 | 1,224.00 | 78,495 |
| 2024-11-08 | 6,340.00 | 6,650.00 | 6,340.00 | 6,480.00 | 1,296.00 | 48,650 |
| 2024-11-07 | 6,220.00 | 6,320.00 | 6,100.00 | 6,280.00 | 1,256.00 | 41,805 |
| 2024-11-06 | 6,360.00 | 6,630.00 | 6,220.00 | 6,220.00 | 1,244.00 | 107,100 |
| 2024-11-05 | 6,410.00 | 6,440.00 | 6,260.00 | 6,360.00 | 1,272.00 | 35,250 |
| 2024-11-04 | 6,390.00 | 6,440.00 | 6,260.00 | 6,350.00 | 1,270.00 | 68,120 |
| 2024-11-01 | 6,270.00 | 6,440.00 | 6,210.00 | 6,330.00 | 1,266.00 | 53,280 |
| 2024-10-31 | 6,280.00 | 6,370.00 | 6,070.00 | 6,310.00 | 1,262.00 | 98,200 |
| 2024-10-30 | 6,300.00 | 6,370.00 | 6,210.00 | 6,220.00 | 1,244.00 | 47,540 |
| 2024-10-29 | 6,320.00 | 6,400.00 | 6,200.00 | 6,280.00 | 1,256.00 | 99,225 |
| 2024-10-28 | 6,480.00 | 6,480.00 | 6,260.00 | 6,260.00 | 1,252.00 | 29,215 |
| 2024-10-25 | 6,490.00 | 6,690.00 | 6,240.00 | 6,310.00 | 1,262.00 | 74,165 |
| 2024-10-24 | 6,350.00 | 6,420.00 | 6,200.00 | 6,350.00 | 1,270.00 | 40,440 |
| 2024-10-23 | 6,420.00 | 6,430.00 | 6,200.00 | 6,200.00 | 1,240.00 | 56,620 |
| 2024-10-22 | 6,290.00 | 6,520.00 | 6,160.00 | 6,360.00 | 1,272.00 | 66,015 |
| 2024-10-21 | 6,330.00 | 6,390.00 | 6,230.00 | 6,300.00 | 1,260.00 | 41,635 |
| 2024-10-18 | 6,280.00 | 6,340.00 | 6,170.00 | 6,330.00 | 1,266.00 | 52,230 |
| 2024-10-17 | 6,610.00 | 6,680.00 | 6,290.00 | 6,340.00 | 1,268.00 | 125,875 |
| 2024-10-16 | 6,820.00 | 6,820.00 | 6,510.00 | 6,550.00 | 1,310.00 | 60,285 |
| 2024-10-15 | 6,560.00 | 6,790.00 | 6,420.00 | 6,770.00 | 1,354.00 | 100,410 |
| 2024-10-14 | 6,680.00 | 6,700.00 | 6,400.00 | 6,500.00 | 1,300.00 | 55,160 |
| 2024-10-11 | 6,820.00 | 6,840.00 | 6,490.00 | 6,520.00 | 1,304.00 | 125,300 |
| 2024-10-10 | 6,810.00 | 6,890.00 | 6,700.00 | 6,760.00 | 1,352.00 | 89,390 |
| 2024-10-08 | 7,270.00 | 7,270.00 | 6,730.00 | 6,810.00 | 1,362.00 | 134,255 |
| 2024-10-07 | 6,960.00 | 7,120.00 | 6,890.00 | 7,120.00 | 1,424.00 | 116,350 |
| 2024-10-04 | 7,160.00 | 7,570.00 | 6,900.00 | 7,010.00 | 1,402.00 | 353,700 |
| 2024-10-02 | 7,620.00 | 7,650.00 | 7,160.00 | 7,370.00 | 1,474.00 | 148,815 |
| 2024-09-30 | 8,060.00 | 8,060.00 | 7,600.00 | 7,750.00 | 1,550.00 | 174,060 |
| 2024-09-27 | 8,430.00 | 8,600.00 | 7,950.00 | 8,070.00 | 1,614.00 | 359,625 |
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.