Dynamix Corporation III (DNMX)
NASDAQ: DNMX · Real-Time Price · USD
9.93
+0.03 (0.31%)
Mar 3, 2026, 11:43 AM EST - Market open
Dynamix Corporation III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.91 | 9.95 | 9.90 | 9.90 | 9.90 | -0.20% | 40,146 |
| Feb 27, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 3,555 |
| Feb 26, 2026 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | - | 296,292 |
| Feb 25, 2026 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 4,094 |
| Feb 23, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.05% | 3,502 |
| Feb 20, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | -0.05% | 1,234 |
| Feb 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 195 |
| Feb 18, 2026 | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | 0.20% | 39,147 |
| Feb 17, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.20% | 14,630 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 0.01% | 7,578 |
| Feb 11, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.11% | 37,853 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 125,208 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | 238 |
| Feb 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | 1,277 |
| Feb 5, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 91,508 |
| Feb 4, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.20% | 9,443 |
| Feb 3, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 5,550 |
| Feb 2, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 475,846 |
| Jan 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 121 |
| Jan 28, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 683 |
| Jan 27, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 0.10% | 132,460 |
| Jan 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 376,795 |
| Jan 23, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 85,399 |
| Jan 22, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.05% | 739 |
| Jan 20, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 0.05% | 2,936 |
| Jan 16, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.10% | 1,330 |
| Jan 15, 2026 | 9.92 | 9.92 | 9.89 | 9.92 | 9.92 | 0.20% | 15,754 |
| Jan 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 226 |
| Jan 13, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 169,350 |
| Jan 12, 2026 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 0.18% | 377,937 |
| Jan 9, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.12% | 3,532 |
| Jan 7, 2026 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | - | 28,660 |
| Jan 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 7,509 |
| Jan 5, 2026 | 9.90 | 9.90 | 9.87 | 9.88 | 9.88 | -0.10% | 283,747 |
| Dec 31, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 166 |
| Dec 30, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 1,293 |
| Dec 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 4,810 |
| Dec 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 2,594 |
| Dec 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.01% | 241 |
| Dec 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.01% | 30,514 |
| Dec 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 500 |
| Dec 19, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.10% | 789,299 |
| Dec 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 259,403 |
| Dec 17, 2025 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 568,124 |
| Dec 16, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | -0.07% | 332,750 |
| Dec 15, 2025 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.07% | 6,565 |
| Dec 10, 2025 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | -0.15% | 20,085 |
| Dec 9, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 13,445 |
| Dec 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 159,021 |
| Dec 4, 2025 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -0.10% | 22,110 |