Dynamix Corporation III (DNMX)
NASDAQ: DNMX · Real-Time Price · USD
10.11
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Dynamix Corporation III Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | - | 7 |
| Oct 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 74,944 |
| Oct 21, 2026 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | -0.30% | 684,891 |
| Oct 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% | 5,594 |
| Oct 16, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 3,236 |
| Oct 15, 2026 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 233,682 |
| Oct 14, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 200,116 |
| Oct 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 1,170 |
| Oct 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.09% | 30,123 |
| Oct 8, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.11% | 1,859 |
| Oct 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 186 |
| Oct 5, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 9,502 |
| Oct 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 100,925 |
| Oct 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 919 |
| Sep 30, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 1,163 |
| Sep 29, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.25% | 283,706 |
| Sep 25, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 192 |
| Sep 24, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 537 |
| Sep 23, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 1,187 |
| Sep 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 1,567 |
| Sep 21, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 87,295 |
| Sep 18, 2026 | 10.06 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 325,675 |
| Sep 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 502 |
| Sep 16, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 300 |
| Sep 15, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 269,666 |
| Sep 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 35,862 |
| Sep 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 40,078 |
| Sep 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 133 |
| Sep 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 10,417 |
| Sep 8, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 15,018 |
| Sep 4, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.15% | 180,386 |
| Sep 3, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 77,194 |
| Sep 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 25,338 |
| Sep 1, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 27,345 |
| Aug 28, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 1,486 |
| Aug 27, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 113,648 |
| Aug 26, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 318,811 |
| Aug 25, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 101,165 |
| Aug 21, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 2,414 |
| Aug 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 39,626 |
| Aug 10, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.15% | 4,117 |
| Aug 4, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.05% | 12,920 |
| Aug 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 2,512 |
| Jul 31, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.15% | 12,442 |
| Jul 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 10,051 |
| Jul 28, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 31,884 |
| Jul 27, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 5,009 |
| Jul 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 6,551 |
| Jul 22, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 28,441 |
| Jul 20, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 2,153 |