Dynamix Corporation (DYNCW)
NASDAQ: DYNCW · Real-Time Price · USD · Warrants
0.1310
-0.0190 (-12.67%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.67% | 100 |
| Aug 27, 2026 | 0.12 | 0.18 | 0.10 | 0.15 | 0.15 | -6.25% | 165,172 |
| Aug 20, 2026 | 0.11 | 0.18 | 0.10 | 0.16 | 0.16 | 6.67% | 69,900 |
| Aug 19, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | -6.25% | 21,669 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 86,475 |
| Aug 17, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 24,600 |
| Aug 14, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.51% | 29,588 |
| Aug 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.49% | 1,638 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.76% | 1,676 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 463 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.51% | 734 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.55% | 1,007 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.97% | 847 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.06% | 5,592 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.48% | 47,959 |
| Jul 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 1.56% | 44,669 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | - | 4,246 |
| Jun 29, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 9,502 |
| Jun 26, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -12.50% | 12,457 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 21,300 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.86% | 2,724 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.05% | 922 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.24% | 200 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | 2,401 |
| Jun 16, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 22.14% | 5,478 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.69% | 3,629 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.08% | 1,460 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 18,293 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.54% | 5,521 |
| Jun 9, 2026 | 0.11 | 0.13 | 0.06 | 0.13 | 0.13 | 7.75% | 15,612 |
| Jun 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 19,958 |
| 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 |