Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.90	11.03	10.76	10.98	10.98	0.73%	3,886,907
Oct 28, 2026	10.90	10.90	10.89	10.90	10.90	-0.09%	2,641
Oct 27, 2026	10.86	10.91	10.85	10.91	10.91	0.32%	17,328
Oct 26, 2026	10.89	10.90	10.86	10.88	10.88	-0.41%	6,046
Oct 23, 2026	10.85	10.96	10.85	10.92	10.92	0.41%	10,784
Oct 22, 2026	10.86	10.88	10.85	10.88	10.88	0.14%	11,482
Oct 21, 2026	10.85	10.88	10.85	10.86	10.86	-	34,307
Oct 20, 2026	10.86	10.88	10.86	10.86	10.86	-0.28%	10,351
Oct 19, 2026	10.86	10.89	10.85	10.89	10.89	0.14%	7,267
Oct 16, 2026	10.90	10.90	10.86	10.88	10.88	-0.05%	38,320
Oct 15, 2026	10.88	10.91	10.86	10.88	10.88	-0.09%	76,250
Oct 14, 2026	10.89	10.93	10.89	10.89	10.89	-0.18%	99,340
Oct 13, 2026	10.91	10.92	10.88	10.91	10.91	0.18%	211,739
Oct 12, 2026	10.89	10.91	10.89	10.89	10.89	-0.09%	1,266
Oct 9, 2026	10.89	10.90	10.89	10.90	10.90	-	11,485
Oct 8, 2026	10.91	10.91	10.89	10.90	10.90	-	5,447
Oct 7, 2026	10.90	10.91	10.90	10.90	10.90	-0.23%	2,980
Oct 6, 2026	10.90	10.93	10.90	10.93	10.93	0.18%	71,209
Oct 5, 2026	10.90	10.92	10.90	10.91	10.91	-	15,963
Oct 2, 2026	10.90	10.94	10.90	10.91	10.91	-0.05%	43,062
Oct 1, 2026	10.92	10.95	10.89	10.91	10.91	0.09%	43,613
Sep 30, 2026	10.91	10.92	10.90	10.90	10.90	0.13%	1,010
Sep 29, 2026	10.89	10.90	10.84	10.89	10.89	-0.08%	251,494
Sep 28, 2026	10.90	10.91	10.89	10.90	10.90	-	42,769
Sep 25, 2026	10.89	10.90	10.89	10.90	10.90	0.14%	9,721
Sep 24, 2026	10.93	10.93	10.88	10.88	10.88	-0.37%	29,742
Sep 23, 2026	10.87	10.96	10.87	10.92	10.92	-	5,641
Sep 22, 2026	10.92	10.92	10.92	10.92	10.92	-0.27%	2,915
Sep 21, 2026	10.88	10.95	10.88	10.95	10.95	0.64%	19,638
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%	2,428
Sep 15, 2026	10.91	10.91	10.90	10.90	10.90	-	3,476
Sep 14, 2026	10.90	10.90	10.90	10.90	10.90	-0.09%	511
Sep 11, 2026	10.91	10.91	10.91	10.91	10.91	0.09%	441
Sep 10, 2026	10.91	10.92	10.90	10.90	10.90	-	14,545
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