Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.84	10.90	10.84	10.89	-	0.05%	12,207
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	-	9,057
Aug 26, 2026	10.84	10.90	10.84	10.87	10.87	-	29,974
Aug 25, 2026	10.86	10.87	10.86	10.87	10.87	-0.05%	7,057
Aug 24, 2026	10.87	10.88	10.87	10.88	10.88	-	5,333
Aug 21, 2026	10.87	10.88	10.87	10.88	10.88	0.05%	50,679
Aug 20, 2026	10.86	10.87	10.86	10.87	10.87	-0.09%	1,095
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%	25,904
Aug 17, 2026	10.85	10.90	10.85	10.87	10.87	0.09%	13,641
Aug 14, 2026	10.86	10.89	10.86	10.86	10.86	-0.09%	625,838
Aug 13, 2026	10.85	10.88	10.85	10.87	10.87	0.09%	32,250
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%	5,228
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%	10,212
Aug 5, 2026	10.84	10.86	10.84	10.86	10.86	0.23%	8,067
Aug 4, 2026	10.85	10.85	10.83	10.83	10.83	-0.14%	35,225
Aug 3, 2026	10.84	10.85	10.83	10.85	10.85	-0.05%	96,995
Jul 31, 2026	10.84	10.85	10.84	10.85	10.85	-	5,142
Jul 30, 2026	10.83	10.86	10.83	10.85	10.85	-0.09%	9,769
Jul 29, 2026	10.81	10.87	10.81	10.86	10.86	0.65%	117,997
Jul 28, 2026	10.79	10.80	10.79	10.79	10.79	-0.09%	20,757
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%	23,002
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
Jul 10, 2026	10.79	10.80	10.79	10.79	10.79	0.19%	11,568
Jul 9, 2026	10.79	10.80	10.77	10.77	10.77	-0.19%	71,138
Jul 8, 2026	10.80	10.81	10.79	10.79	10.79	0.19%	13,591
Jul 7, 2026	10.77	10.83	10.77	10.77	10.77	-0.28%	14,166
Jul 6, 2026	10.80	10.83	10.78	10.80	10.80	-	97,028
Jul 2, 2026	10.79	10.81	10.79	10.80	10.80	0.28%	10,366
Jul 1, 2026	10.79	10.80	10.77	10.77	10.77	-0.19%	36,492
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%	83,572
Jun 26, 2026	10.79	10.80	10.77	10.77	10.77	-0.09%	13,698
Jun 25, 2026	10.78	10.80	10.78	10.78	10.78	-0.09%	29,995
Jun 24, 2026	10.79	10.80	10.79	10.79	10.79	-	57,995
Jun 23, 2026	10.80	10.81	10.79	10.79	10.79	-0.09%	123,601