Dynamic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.23	10.34	10.20	10.21	10.21	-2.11%	57,760
Jun 17, 2026	10.63	10.64	10.42	10.43	10.43	-1.79%	22,000
Jun 16, 2026	10.73	10.73	10.62	10.62	10.62	-1.03%	64,000
Jun 15, 2026	10.74	10.74	10.73	10.73	10.73	-0.19%	10,000
Jun 12, 2026	10.75	10.75	10.74	10.75	10.75	-	100,268
Jun 11, 2026	10.90	10.90	10.30	10.75	10.75	0.47%	386,000
Jun 10, 2026	10.65	10.88	10.65	10.70	10.70	-1.47%	50,000
Jun 9, 2026	11.15	11.15	10.86	10.86	10.86	-0.82%	70,000
Jun 8, 2026	11.02	11.12	10.91	10.95	10.95	-1.71%	74,000
Jun 5, 2026	11.20	11.21	11.03	11.14	11.14	0.18%	110,000
Jun 4, 2026	11.18	11.20	11.11	11.12	11.12	-0.80%	8,000
Jun 3, 2026	11.25	11.29	11.21	11.21	11.21	-1.41%	30,000
Jun 2, 2026	11.30	11.37	11.25	11.37	11.37	0.09%	36,000
Jun 1, 2026	11.31	11.40	11.27	11.36	11.36	-0.79%	134,000
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