Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.78	10.81	10.78	10.80	10.80	-	19,963
Jun 11, 2026	10.78	10.82	10.78	10.80	10.80	0.19%	58,602
Jun 10, 2026	10.79	10.81	10.78	10.78	10.78	-0.19%	61,491
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%	18,354
Jun 5, 2026	10.78	10.81	10.78	10.80	10.80	0.19%	30,537
Jun 4, 2026	10.77	10.79	10.77	10.78	10.78	0.09%	70,086
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	-	61,164
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	-	29,516
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	-	40,138
May 20, 2026	10.78	10.81	10.78	10.80	10.80	0.09%	61,154
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%	223,357
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
Apr 21, 2026	10.77	10.79	10.77	10.78	10.78	-0.19%	31,269
Apr 20, 2026	10.80	10.81	10.77	10.80	10.80	-0.09%	348,972
Apr 17, 2026	10.79	10.82	10.76	10.81	10.81	0.28%	357,194
Apr 16, 2026	10.80	10.84	10.75	10.78	10.78	0.19%	360,079
Apr 15, 2026	10.80	10.85	10.76	10.76	10.76	-0.83%	399,542
Apr 14, 2026	10.76	10.88	10.75	10.85	10.85	0.93%	223,949
Apr 13, 2026	10.79	10.82	10.75	10.75	10.75	2.58%	3,357,153
Apr 10, 2026	10.50	10.50	10.48	10.48	10.48	-0.19%	251,390
Apr 9, 2026	10.51	10.54	10.49	10.50	10.50	-0.10%	37,810
Apr 8, 2026	10.52	10.55	10.48	10.51	10.51	-0.19%	402,727
Apr 7, 2026	10.50	10.56	10.48	10.53	10.53	0.29%	772,756
Apr 6, 2026	10.47	10.50	10.47	10.50	10.50	0.29%	208,555
Apr 2, 2026	10.47	10.48	10.47	10.47	10.47	-	414,703