Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.79	10.81	10.79	10.80	10.80	0.28%	10,056
Jul 1, 2026	10.79	10.80	10.77	10.77	10.77	-0.19%	36,487
Jun 30, 2026	10.80	10.80	10.79	10.79	10.79	-	306,714
Jun 29, 2026	10.78	10.80	10.78	10.79	10.79	0.19%	73,465
Jun 26, 2026	10.79	10.80	10.77	10.77	10.77	-0.09%	13,618
Jun 25, 2026	10.78	10.80	10.78	10.78	10.78	-0.09%	29,895
Jun 24, 2026	10.79	10.80	10.79	10.79	10.79	-	57,805
Jun 23, 2026	10.80	10.81	10.79	10.79	10.79	-0.09%	123,471
Jun 22, 2026	10.79	10.82	10.79	10.80	10.80	-	85,086
Jun 18, 2026	10.79	10.81	10.79	10.80	10.80	-0.09%	10,338
Jun 17, 2026	10.78	10.82	10.78	10.81	10.81	0.09%	80,725
Jun 16, 2026	10.80	10.84	10.79	10.80	10.80	-	77,751
Jun 15, 2026	10.80	10.82	10.79	10.80	10.80	-	100,705
Jun 12, 2026	10.78	10.81	10.78	10.80	10.80	-	20,863
Jun 11, 2026	10.78	10.82	10.78	10.80	10.80	0.19%	60,866
Jun 10, 2026	10.79	10.81	10.78	10.78	10.78	-0.19%	61,494
Jun 9, 2026	10.79	10.81	10.79	10.80	10.80	0.09%	41,611
Jun 8, 2026	10.78	10.80	10.78	10.79	10.79	-0.09%	21,350
Jun 5, 2026	10.78	10.81	10.78	10.80	10.80	0.19%	30,797
Jun 4, 2026	10.77	10.79	10.77	10.78	10.78	0.09%	70,161
Jun 3, 2026	10.78	10.81	10.76	10.77	10.77	-0.19%	450,588
Jun 2, 2026	10.79	10.81	10.77	10.79	10.79	-	61,204
Jun 1, 2026	10.77	10.80	10.76	10.79	10.79	-	64,313
May 29, 2026	10.78	10.80	10.78	10.79	10.79	-	100,272
May 28, 2026	10.77	10.80	10.77	10.79	10.79	-	29,527
May 27, 2026	10.80	10.80	10.77	10.79	10.79	-0.09%	104,754
May 26, 2026	10.79	10.82	10.79	10.80	10.80	-	75,382
May 22, 2026	10.79	10.80	10.79	10.80	10.80	-	51,182
May 21, 2026	10.79	10.82	10.78	10.80	10.80	-	50,138
May 20, 2026	10.78	10.81	10.78	10.80	10.80	0.09%	61,159
May 19, 2026	10.78	10.79	10.77	10.79	10.79	0.09%	55,723
May 18, 2026	10.79	10.82	10.77	10.78	10.78	-0.09%	223,377
May 15, 2026	10.78	10.86	10.78	10.79	10.79	0.37%	603,249
May 14, 2026	10.74	10.76	10.74	10.75	10.75	-	109,217
May 13, 2026	10.74	10.76	10.74	10.75	10.75	0.09%	78,097
May 12, 2026	10.74	10.77	10.74	10.74	10.74	-	50,499
May 11, 2026	10.74	10.77	10.74	10.74	10.74	-	89,532
May 8, 2026	10.73	10.75	10.73	10.74	10.74	0.09%	95,440
May 7, 2026	10.73	10.75	10.73	10.73	10.73	-	80,304
May 6, 2026	10.73	10.74	10.73	10.73	10.73	-	122,355
May 5, 2026	10.73	10.75	10.73	10.73	10.73	-	154,014
May 4, 2026	10.72	10.75	10.72	10.73	10.73	-0.19%	180,404
May 1, 2026	10.73	10.77	10.72	10.75	10.75	-0.19%	120,851
Apr 30, 2026	10.76	10.84	10.76	10.77	10.77	0.09%	103,891
Apr 29, 2026	10.77	10.79	10.76	10.76	10.76	-0.09%	82,395
Apr 28, 2026	10.76	10.79	10.76	10.77	10.77	-	40,910
Apr 27, 2026	10.75	10.81	10.75	10.77	10.77	-	389,579
Apr 24, 2026	10.77	10.80	10.76	10.77	10.77	-0.09%	194,298
Apr 23, 2026	10.77	10.79	10.77	10.78	10.78	0.09%	77,590
Apr 22, 2026	10.76	10.82	10.75	10.77	10.77	-0.09%	258,745