Parataxis Ethereum, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 1,165.00 | 1,165.00 | 1,060.00 | 1,077.00 | 1,077.00 | 0 |
| 2026-10-08 | 1,220.00 | 1,225.00 | 1,150.00 | 1,164.00 | 1,164.00 | 134,411 |
| 2026-10-07 | 1,329.00 | 1,329.00 | 1,232.00 | 1,239.00 | 1,239.00 | 207,816 |
| 2026-10-06 | 1,282.00 | 1,348.00 | 1,225.00 | 1,289.00 | 1,289.00 | 140,931 |
| 2026-10-02 | 1,331.00 | 1,331.00 | 1,280.00 | 1,282.00 | 1,282.00 | 113,220 |
| 2026-10-01 | 1,236.00 | 1,288.00 | 1,220.00 | 1,287.00 | 1,287.00 | 47,442 |
| 2026-09-30 | 1,285.00 | 1,285.00 | 1,190.00 | 1,233.00 | 1,233.00 | 52,038 |
| 2026-09-29 | 1,261.00 | 1,261.00 | 1,180.00 | 1,229.00 | 1,229.00 | 70,972 |
| 2026-09-28 | 1,301.00 | 1,318.00 | 1,260.00 | 1,261.00 | 1,261.00 | 87,328 |
| 2026-09-23 | 1,311.00 | 1,395.00 | 1,271.00 | 1,332.00 | 1,332.00 | 149,683 |
| 2026-09-22 | 1,444.00 | 1,449.00 | 1,287.00 | 1,300.00 | 1,300.00 | 496,695 |
| 2026-09-21 | 1,280.00 | 1,592.00 | 1,276.00 | 1,343.00 | 1,343.00 | 2,392,100 |
| 2026-09-18 | 1,242.00 | 1,271.00 | 1,225.00 | 1,238.00 | 1,238.00 | 42,639 |
| 2026-09-17 | 1,278.00 | 1,278.00 | 1,197.00 | 1,204.00 | 1,204.00 | 42,328 |
| 2026-09-16 | 1,236.00 | 1,241.00 | 1,133.00 | 1,196.00 | 1,196.00 | 122,153 |
| 2026-09-15 | 1,300.00 | 1,300.00 | 1,240.00 | 1,241.00 | 1,241.00 | 86,874 |
| 2026-09-14 | 1,173.00 | 1,290.00 | 1,155.00 | 1,244.00 | 1,244.00 | 192,565 |
| 2026-09-11 | 1,250.00 | 1,285.00 | 1,185.00 | 1,189.00 | 1,189.00 | 58,738 |
| 2026-09-10 | 1,227.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,245.00 | 55,688 |
| 2026-09-09 | 1,279.00 | 1,299.00 | 1,225.00 | 1,227.00 | 1,227.00 | 68,168 |
| 2026-09-08 | 1,270.00 | 1,290.00 | 1,223.00 | 1,279.00 | 1,279.00 | 116,325 |
| 2026-09-07 | 1,306.00 | 1,368.00 | 1,250.00 | 1,289.00 | 1,289.00 | 124,728 |
| 2026-09-04 | 1,417.00 | 1,508.00 | 1,303.00 | 1,303.00 | 1,303.00 | 607,961 |
| 2026-09-03 | 1,275.00 | 1,299.00 | 1,226.00 | 1,257.00 | 1,257.00 | 165,808 |
| 2026-09-02 | 1,370.00 | 1,370.00 | 1,262.00 | 1,273.00 | 1,273.00 | 177,333 |
| 2026-09-01 | 1,364.00 | 1,420.00 | 1,330.00 | 1,418.00 | 1,418.00 | 159,234 |
| 2026-08-31 | 1,320.00 | 1,399.00 | 1,301.00 | 1,353.00 | 1,353.00 | 175,731 |
| 2026-08-28 | 1,480.00 | 1,580.00 | 1,412.00 | 1,414.00 | 1,414.00 | 838,074 |
| 2026-08-27 | 1,431.00 | 1,492.00 | 1,370.00 | 1,415.00 | 1,415.00 | 448,318 |
| 2026-08-26 | 1,506.00 | 1,539.00 | 1,391.00 | 1,439.00 | 1,439.00 | 827,328 |
| 2026-08-25 | 1,420.00 | 1,642.00 | 1,370.00 | 1,560.00 | 1,560.00 | 4,148,879 |
| 2026-08-24 | 1,549.00 | 1,691.00 | 1,270.00 | 1,344.00 | 1,344.00 | 5,568,192 |
| 2026-08-21 | 1,098.00 | 1,362.00 | 1,071.00 | 1,362.00 | 1,362.00 | 3,236,055 |
| 2026-08-20 | 1,050.00 | 1,153.00 | 1,026.00 | 1,048.00 | 1,048.00 | 292,179 |
| 2026-08-19 | 998.00 | 1,089.00 | 970.00 | 989.00 | 989.00 | 72,445 |
| 2026-08-18 | 1,060.00 | 1,060.00 | 969.00 | 992.00 | 992.00 | 115,478 |
| 2026-08-14 | 1,034.00 | 1,070.00 | 992.00 | 1,041.00 | 1,041.00 | 118,082 |
| 2026-08-13 | 1,121.00 | 1,121.00 | 1,014.00 | 1,034.00 | 1,034.00 | 124,839 |
| 2026-08-12 | 1,113.00 | 1,119.00 | 1,004.00 | 1,085.00 | 1,085.00 | 307,555 |
| 2026-08-11 | 1,140.00 | 1,370.00 | 1,027.00 | 1,107.00 | 1,107.00 | 1,551,883 |
| 2026-08-10 | 920.00 | 1,112.00 | 904.00 | 1,112.00 | 1,112.00 | 537,087 |
| 2026-08-07 | 922.00 | 930.00 | 830.00 | 856.00 | 856.00 | 47,432 |
| 2026-08-06 | 987.00 | 987.00 | 911.00 | 922.00 | 922.00 | 29,024 |
| 2026-08-05 | 940.00 | 980.00 | 895.00 | 959.00 | 959.00 | 49,869 |
| 2026-08-04 | 859.00 | 922.00 | 850.00 | 919.00 | 919.00 | 40,741 |
| 2026-08-03 | 848.00 | 879.00 | 820.00 | 859.00 | 859.00 | 52,306 |
| 2026-07-31 | 851.00 | 890.00 | 818.00 | 848.00 | 848.00 | 55,085 |
| 2026-07-30 | 864.00 | 870.00 | 769.00 | 797.00 | 797.00 | 177,730 |
| 2026-07-29 | 962.00 | 980.00 | 841.00 | 863.00 | 863.00 | 197,863 |
| 2026-07-28 | 1,030.00 | 1,110.00 | 955.00 | 963.00 | 963.00 | 124,858 |
| 2026-07-27 | 1,055.00 | 1,081.00 | 1,008.00 | 1,028.00 | 1,028.00 | 72,934 |
| 2026-07-24 | 1,100.00 | 1,109.00 | 1,025.00 | 1,045.00 | 1,045.00 | 75,652 |
| 2026-07-23 | 1,144.00 | 1,160.00 | 1,056.00 | 1,087.00 | 1,087.00 | 97,208 |
| 2026-07-22 | 1,126.00 | 1,260.00 | 1,111.00 | 1,111.00 | 1,111.00 | 61,271 |
| 2026-07-21 | 1,140.00 | 1,149.00 | 1,110.00 | 1,126.00 | 1,126.00 | 16,869 |
| 2026-07-20 | 1,161.00 | 1,209.00 | 1,125.00 | 1,140.00 | 1,140.00 | 44,076 |
| 2026-07-16 | 1,159.00 | 1,188.00 | 1,131.00 | 1,165.00 | 1,165.00 | 52,075 |
| 2026-07-15 | 1,120.00 | 1,227.00 | 1,115.00 | 1,159.00 | 1,159.00 | 66,470 |
| 2026-07-14 | 1,155.00 | 1,155.00 | 1,060.00 | 1,080.00 | 1,080.00 | 62,211 |
| 2026-07-13 | 1,325.00 | 1,325.00 | 1,140.00 | 1,155.00 | 1,155.00 | 78,559 |
Page 1 of 12 · 699 trading daysOlder →
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.