Dynamic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.90	10.19	9.85	9.85	-	-0.71%	30,000
Jul 9, 2026	9.82	10.26	9.80	9.92	9.92	-3.41%	119,998
Jul 8, 2026	10.27	10.27	10.27	10.27	10.27	-	-
Jul 7, 2026	10.27	10.27	10.27	10.27	10.27	-	2,000
Jul 6, 2026	10.27	10.27	10.27	10.27	10.27	-	2,000
Jul 3, 2026	10.27	10.27	10.27	10.27	10.27	-0.19%	-
Jul 2, 2026	10.29	10.29	10.29	10.29	10.29	-	-
Jun 30, 2026	10.29	10.29	10.29	10.29	10.29	0.39%	2,000
Jun 29, 2026	10.16	10.25	10.16	10.25	10.25	0.89%	94,000
Jun 26, 2026	10.16	10.16	10.16	10.16	10.16	-2.50%	4,000
Jun 25, 2026	10.42	10.42	10.42	10.42	10.42	-0.38%	-
Jun 24, 2026	9.35	10.48	9.35	10.46	10.46	12.47%	92,000
Jun 23, 2026	10.49	10.49	9.30	9.30	9.30	-7.55%	28,000
Jun 22, 2026	10.22	10.22	9.90	10.06	10.06	-1.47%	62,000
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