Dynamic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.23	11.45	11.19	11.45	11.45	1.33%	200,022
May 28, 2026	11.35	11.44	11.21	11.30	11.30	-0.35%	122,000
May 27, 2026	11.30	11.34	11.30	11.34	11.34	-0.09%	16,000
May 26, 2026	11.45	11.45	11.22	11.35	11.35	-0.87%	58,000
May 22, 2026	11.21	11.45	11.20	11.45	11.45	-1.04%	38,000
May 21, 2026	11.34	11.57	11.23	11.57	11.57	1.31%	40,000
May 20, 2026	11.40	11.45	11.33	11.42	11.42	0.18%	54,000
May 19, 2026	11.33	11.89	11.33	11.40	11.40	2.43%	14,000
May 18, 2026	11.12	11.15	11.10	11.13	11.13	-0.80%	44,000
May 15, 2026	11.11	11.31	11.11	11.22	11.22	0.99%	18,000
May 14, 2026	11.20	11.24	11.10	11.11	11.11	-1.51%	264,000
May 13, 2026	11.20	11.28	11.17	11.28	11.28	0.71%	86,000
May 12, 2026	11.10	11.49	11.02	11.20	11.20	1.36%	378,802
May 11, 2026	11.34	11.34	11.05	11.05	11.05	-2.04%	354,000
May 8, 2026	11.30	11.45	11.13	11.28	11.28	-0.70%	186,000
May 7, 2026	11.46	11.52	11.23	11.36	11.36	-0.87%	106,000
May 6, 2026	11.49	11.50	11.28	11.46	11.46	-2.05%	120,000
May 5, 2026	11.51	11.79	11.50	11.70	11.70	0.86%	64,000
May 4, 2026	11.60	11.60	11.60	11.60	11.60	-1.19%	18,000
Apr 30, 2026	11.50	11.80	11.50	11.74	11.74	2.18%	48,000
Apr 29, 2026	11.20	11.49	11.20	11.49	11.49	0.52%	12,000
Apr 28, 2026	11.42	11.43	11.16	11.43	11.43	0.09%	16,000
Apr 27, 2026	11.14	11.42	11.14	11.42	11.42	2.06%	78,000
Apr 24, 2026	11.34	11.35	11.14	11.19	11.19	-1.41%	38,000
Apr 23, 2026	11.20	11.42	11.20	11.35	11.35	1.16%	24,004
Apr 22, 2026	11.06	11.25	11.04	11.22	11.22	1.08%	18,000
Apr 21, 2026	11.00	11.10	11.00	11.10	11.10	-	28,000
Apr 20, 2026	11.59	11.59	11.08	11.10	11.10	-1.77%	10,000
Apr 17, 2026	11.12	11.39	10.81	11.30	11.30	1.25%	50,000
Apr 16, 2026	11.10	11.10	11.10	11.16	11.16	0.54%	8,120
Apr 15, 2026	11.16	11.38	11.05	11.10	11.10	-0.54%	90,000
Apr 14, 2026	10.87	11.28	10.87	11.16	11.16	0.90%	47,000
Apr 13, 2026	11.16	11.16	11.06	11.06	11.06	-0.90%	88,000
Apr 10, 2026	10.99	11.16	10.99	11.16	11.16	1.45%	10,000
Apr 9, 2026	11.10	11.10	11.00	11.00	11.00	-1.52%	54,800
Apr 8, 2026	10.74	11.56	10.74	11.17	11.17	3.62%	54,000
Apr 2, 2026	10.81	10.81	10.78	10.78	10.78	-0.37%	6,000
Apr 1, 2026	10.85	10.88	10.80	10.82	10.82	0.09%	63,998
Mar 31, 2026	10.81	10.81	10.81	10.81	10.81	-	4,000
Mar 30, 2026	10.80	10.81	10.78	10.81	10.81	-1.01%	22,000
Mar 27, 2026	11.20	11.21	10.92	10.92	10.92	-2.50%	76,000
Mar 26, 2026	11.20	11.20	11.20	11.20	11.20	-0.67%	24,000
Mar 25, 2026	11.27	11.28	10.86	11.28	11.28	1.08%	46,000
Mar 24, 2026	11.06	11.20	10.81	11.16	11.16	3.62%	32,000
Mar 23, 2026	10.92	10.93	10.71	10.77	10.77	-2.27%	58,000
Mar 20, 2026	11.37	11.37	11.01	11.02	11.02	-3.67%	24,000
Mar 19, 2026	11.60	11.60	11.23	11.44	11.44	0.53%	52,000
Mar 18, 2026	11.50	11.50	11.36	11.38	11.38	-1.90%	90,000
Mar 17, 2026	11.64	11.64	11.59	11.60	11.60	-0.68%	22,000
Mar 16, 2026	11.53	11.68	11.48	11.68	11.68	1.30%	198,000