Dynamix Corporation (DYNCW)
NASDAQ: DYNCW · Real-Time Price · USD · Warrants
0.1100
-0.0306 (-21.76%)
At close: Jun 5, 2026, 4:00 PM EDT
0.1200
+0.0100 (9.09%)
After-hours: Jun 5, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -21.76% | 68,280 |
| Jun 4, 2026 | 0.11 | 0.14 | 0.09 | 0.14 | 0.14 | 27.82% | 97,001 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.10 | 0.11 | 0.11 | - | 31,814 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 13,715 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 8,120 |
| May 28, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -9.15% | 89,816 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.23% | 26,906 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 7,230 |
| May 22, 2026 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | - | 4,664 |
| May 21, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -24.95% | 26,583 |
| May 20, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 5.20% | 7,075 |
| May 19, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 8.49% | 66,686 |
| May 18, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.77% | 26,727 |
| May 15, 2026 | 0.13 | 0.16 | 0.12 | 0.13 | 0.13 | 8.33% | 39,046 |
| May 14, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -10.11% | 12,753 |
| May 13, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 11.25% | 13,194 |
| May 12, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | - | 11,314 |
| May 11, 2026 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | -25.00% | 69,322 |
| May 8, 2026 | 0.12 | 0.16 | 0.11 | 0.16 | 0.16 | 33.33% | 25,485 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,240 |
| May 6, 2026 | 0.12 | 0.18 | 0.11 | 0.13 | 0.13 | 3.56% | 20,895 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -19.53% | 525 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.97% | 33,415 |
| May 1, 2026 | 0.17 | 0.30 | 0.16 | 0.16 | 0.16 | -5.33% | 50,116 |
| Apr 30, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 24.06% | 14,808 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -11.33% | 5,120 |
| Apr 28, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 14.42% | 22,016 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 1.16% | 6,831 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -0.38% | 40,209 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -14.66% | 23,697 |
| Apr 22, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 26.83% | 29,850 |
| Apr 21, 2026 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | -15.71% | 50,850 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.69% | 90,248 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 75,252 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.08% | 100,494 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -4.22% | 148,639 |
| Apr 14, 2026 | 0.12 | 0.19 | 0.12 | 0.13 | 0.13 | 0.31% | 145,437 |
| Apr 13, 2026 | 0.10 | 0.20 | 0.10 | 0.13 | 0.13 | -79.69% | 1,906,964 |
| Apr 10, 2026 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | -5.88% | 67,003 |
| Apr 9, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -5.56% | 14,751 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -10.00% | 27,242 |
| Apr 7, 2026 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | -3.98% | 40,666 |
| Apr 6, 2026 | 0.71 | 0.83 | 0.71 | 0.83 | 0.83 | 17.35% | 915 |
| Apr 2, 2026 | 0.84 | 0.84 | 0.66 | 0.71 | 0.71 | -17.44% | 10,747 |
| Mar 31, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 6.83% | 2,702 |
| Mar 30, 2026 | 0.75 | 0.85 | 0.75 | 0.81 | 0.81 | 8.78% | 4,696 |
| Mar 27, 2026 | 0.86 | 0.86 | 0.74 | 0.74 | 0.74 | -11.64% | 2,021 |
| Mar 26, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.72% | 1,878 |
| Mar 25, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.34% | 866 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 6.18% | 1,209 |