Dynamix Corporation III (DNMX)
NASDAQ: DNMX · Real-Time Price · USD
10.01
-0.01 (-0.10%)
May 26, 2026, 4:00 PM EDT - Market closed
Dynamix Corporation III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 9,120 |
| May 18, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 8,196 |
| May 15, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 10,532 |
| May 14, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.05% | 1,229 |
| May 13, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.05% | 1,125 |
| May 12, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 457 |
| May 11, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 406 |
| May 8, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 10,110 |
| May 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 26,202 |
| May 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 16,752 |
| May 5, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 600 |
| May 4, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 2,330 |
| May 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 194 |
| Apr 30, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | -0.15% | 23,964 |
| Apr 29, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 18,471 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 31,904 |
| Apr 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 501 |
| Apr 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 463 |
| Apr 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 25,452 |
| Apr 22, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 11,388 |
| Apr 21, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 7,343 |
| Apr 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 200 |
| Apr 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 14,324 |
| Apr 16, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | -0.05% | 20,921 |
| Apr 15, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 4,666 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 2,251 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 63,872 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1,010 |
| Apr 8, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 23,228 |
| Apr 7, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 73,787 |
| Apr 6, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.30% | 47,142 |
| Apr 2, 2026 | 9.93 | 9.95 | 9.92 | 9.95 | 9.95 | 0.10% | 6,694 |
| Apr 1, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 2,234 |
| Mar 31, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 0.20% | 1,324 |
| Mar 30, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | - | 1,442 |
| Mar 27, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | - | 172,612 |
| Mar 26, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.20% | 723,000 |
| Mar 25, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 265 |
| Mar 24, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 15,216 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.01% | 38,687 |
| Mar 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.01% | 1,000 |
| Mar 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 75,232 |
| Mar 18, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 65,011 |
| Mar 17, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.20% | 16,339 |
| Mar 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 132 |
| Mar 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 105 |