Dynamix Corporation III (DNMXW)
NASDAQ: DNMXW · Real-Time Price · USD · Warrants
0.2004
-0.0396 (-16.50%)
Sep 28, 2026, 9:30 AM EDT - Market open
Dynamix Corporation III Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.22 | 0.22 | 0.20 | 0.24 | - | - | 1,000 |
| Sep 25, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 59.89% | 1,700 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -24.99% | 2,825 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 2,400 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.36% | 1,000 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -22.64% | 17,185 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.42% | 1,900 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.25% | 1,200 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 2,650 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.63% | 1,000 |
| Sep 10, 2026 | 0.23 | 0.28 | 0.16 | 0.21 | 0.21 | -8.78% | 24,051 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,025 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,100 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,468 |
| Aug 27, 2026 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | - | 20,126 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.60% | 10,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.64% | 2,300 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.46% | 12,248 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.74% | 225 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.28% | 202 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 140 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 10,185 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 200 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 122 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 121 |
| Aug 4, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | - | 7,308 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,300 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 300 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 200 |
| Jul 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 2,610 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.04% | 10,599 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.91% | 105 |
| Jul 14, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -6.33% | 2,600 |
| Jul 13, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 22,076 |
| Jul 10, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 2.24% | 11,800 |
| Jul 7, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.86% | 1,297 |
| Jul 6, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | 0.18% | 6,802 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.11% | 52,382 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 354 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 354 |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.19% | 359 |
| Jun 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.96% | 150 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 300 |
| Jun 23, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 50,375 |
| Jun 22, 2026 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -11.61% | 26,507 |
| Jun 18, 2026 | 0.29 | 0.34 | 0.28 | 0.33 | 0.33 | -0.58% | 82,282 |
| Jun 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 132 |
| Jun 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,150 |
| Jun 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 300 |
| May 27, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 2,758 |