Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.88	10.95	10.88	10.95	10.95	0.64%	19,637
Sep 18, 2026	10.89	10.89	10.88	10.88	10.88	-0.09%	5,780
Sep 17, 2026	10.89	10.90	10.89	10.89	10.89	-0.05%	13,324
Sep 16, 2026	10.90	10.90	10.89	10.90	10.90	-0.05%	2,427
Sep 15, 2026	10.91	10.91	10.90	10.90	10.90	-	3,475
Sep 14, 2026	10.90	10.90	10.90	10.90	10.90	-0.09%	510
Sep 11, 2026	10.91	10.91	10.91	10.91	10.91	0.09%	440
Sep 10, 2026	10.91	10.92	10.90	10.90	10.90	-	14,544
Sep 9, 2026	10.94	10.94	10.90	10.90	10.90	-0.46%	2,315
Sep 8, 2026	10.87	10.99	10.87	10.95	10.95	0.74%	32,778
Sep 4, 2026	10.86	10.88	10.86	10.87	10.87	-0.05%	30,900
Sep 3, 2026	10.88	10.89	10.85	10.88	10.88	-0.23%	147,732
Sep 2, 2026	10.90	10.91	10.89	10.90	10.90	0.18%	50,131
Sep 1, 2026	10.84	10.90	10.84	10.88	10.88	-	12,447
Aug 31, 2026	10.88	10.89	10.87	10.88	10.88	0.05%	9,161
Aug 28, 2026	10.87	10.89	10.87	10.88	10.88	0.05%	3,651
Aug 27, 2026	10.88	10.90	10.87	10.87	10.87	-	9,058
Aug 26, 2026	10.84	10.90	10.84	10.87	10.87	-	29,975
Aug 25, 2026	10.86	10.87	10.86	10.87	10.87	-0.05%	7,068
Aug 24, 2026	10.87	10.88	10.87	10.88	10.88	-	5,340
Aug 21, 2026	10.87	10.88	10.87	10.88	10.88	0.05%	50,682
Aug 20, 2026	10.86	10.87	10.86	10.87	10.87	-0.09%	1,096
Aug 19, 2026	10.87	10.90	10.86	10.88	10.88	-	5,352
Aug 18, 2026	10.88	10.88	10.85	10.88	10.88	0.09%	25,905
Aug 17, 2026	10.85	10.90	10.85	10.87	10.87	0.09%	13,881
Aug 14, 2026	10.86	10.89	10.86	10.86	10.86	-0.09%	625,839
Aug 13, 2026	10.85	10.88	10.85	10.87	10.87	0.09%	34,923
Aug 12, 2026	10.85	10.87	10.85	10.86	10.86	-	6,794
Aug 11, 2026	10.84	10.87	10.84	10.86	10.86	0.09%	21,123
Aug 10, 2026	10.85	10.86	10.85	10.85	10.85	-0.14%	5,229
Aug 7, 2026	10.86	10.87	10.86	10.87	10.87	0.23%	5,029
Aug 6, 2026	10.85	10.85	10.84	10.84	10.84	-0.14%	10,222
Aug 5, 2026	10.84	10.86	10.84	10.86	10.86	0.23%	8,068
Aug 4, 2026	10.85	10.85	10.83	10.83	10.83	-0.14%	35,226
Aug 3, 2026	10.84	10.85	10.83	10.85	10.85	-0.05%	96,996
Jul 31, 2026	10.84	10.85	10.84	10.85	10.85	-	5,943
Jul 30, 2026	10.83	10.86	10.83	10.85	10.85	-0.09%	9,771
Jul 29, 2026	10.81	10.87	10.81	10.86	10.86	0.65%	118,009
Jul 28, 2026	10.79	10.80	10.79	10.79	10.79	-0.09%	28,570
Jul 27, 2026	10.79	10.81	10.79	10.80	10.80	0.09%	16,602
Jul 24, 2026	10.78	10.80	10.76	10.79	10.79	0.19%	23,003
Jul 23, 2026	10.80	10.80	10.77	10.77	10.77	-	14,536
Jul 22, 2026	10.79	10.80	10.77	10.77	10.77	-0.09%	35,961
Jul 21, 2026	10.79	10.80	10.78	10.78	10.78	-	24,046
Jul 20, 2026	10.77	10.79	10.77	10.78	10.78	0.09%	19,890
Jul 17, 2026	10.78	10.79	10.77	10.77	10.77	-	46,236
Jul 16, 2026	10.77	10.79	10.77	10.77	10.77	-	18,395
Jul 15, 2026	10.79	10.80	10.77	10.77	10.77	-0.19%	91,438
Jul 14, 2026	10.80	10.80	10.79	10.79	10.79	-0.09%	13,397
Jul 13, 2026	10.79	10.82	10.79	10.80	10.80	0.09%	31,023