Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	10.47	10.48	10.47	10.47	10.47	-	413,825
Mar 31, 2026	10.46	10.48	10.46	10.47	10.47	0.10%	153,356
Mar 30, 2026	10.47	10.48	10.46	10.46	10.46	-0.10%	481,311
Mar 27, 2026	10.47	10.48	10.46	10.47	10.47	-	367,375
Mar 26, 2026	10.46	10.47	10.45	10.47	10.47	0.19%	94,824
Mar 25, 2026	10.44	10.48	10.44	10.45	10.45	-	59,456
Mar 24, 2026	10.43	10.47	10.43	10.45	10.45	-0.10%	29,996
Mar 23, 2026	10.44	10.47	10.44	10.46	10.46	-	95,379
Mar 20, 2026	10.46	10.48	10.46	10.46	10.46	0.10%	38,667
Mar 19, 2026	10.46	10.48	10.43	10.45	10.45	0.19%	136,228
Mar 18, 2026	10.45	10.47	10.43	10.43	10.43	-0.38%	234,262
Mar 17, 2026	10.45	10.47	10.41	10.47	10.47	0.29%	100,367
Mar 16, 2026	10.45	10.46	10.44	10.44	10.44	-	17,415
Mar 13, 2026	10.45	10.47	10.44	10.44	10.44	-	35,891