Dynamix Corporation III (DNMX)
NASDAQ: DNMX · Real-Time Price · USD
10.06
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Dynamix Corporation III Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 8,530 |
| Jul 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,999 |
| Jul 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,970 |
| Jul 13, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 17,186 |
| Jul 9, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.20% | 4,210 |
| Jul 8, 2026 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 51,115 |
| Jul 7, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 59,807 |
| Jul 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 39,438 |
| Jul 2, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 28,168 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 201 |
| Jun 30, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 86,733 |
| Jun 29, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 50,202 |
| Jun 26, 2026 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | - | 3,428 |
| Jun 25, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 263 |
| Jun 24, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 28,286 |
| Jun 23, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 8,098 |
| Jun 22, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 4,439 |
| Jun 18, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 88,668 |
| Jun 17, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 2,428 |
| Jun 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 3,769 |
| Jun 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,607 |
| Jun 12, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 3,807 |
| Jun 11, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 6,502 |
| Jun 10, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 22,703 |
| Jun 9, 2026 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 31,190 |
| Jun 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 2,865 |
| Jun 5, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 37,019 |
| Jun 4, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 23,455 |
| Jun 3, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 43,533 |
| Jun 2, 2026 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 100,301 |
| Jun 1, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 43,176 |
| May 29, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 20,300 |
| May 28, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.15% | 305 |
| May 27, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 10,512 |
| May 26, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 3,911 |
| May 22, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 302 |
| May 21, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 4,203 |
| May 20, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 2,102 |