Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
11.18
+0.48 (4.49%)
At close: Aug 8, 2025, 4:00 PM
11.17
-0.01 (-0.10%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.80 | 11.49 | 10.60 | 11.18 | 11.18 | 4.49% | 1,614,199 |
| Aug 7, 2025 | 10.79 | 10.85 | 10.65 | 10.70 | 10.70 | 0.47% | 773,929 |
| Aug 6, 2025 | 10.53 | 10.68 | 10.50 | 10.65 | 10.65 | 1.14% | 440,801 |
| Aug 5, 2025 | 10.64 | 10.74 | 10.53 | 10.53 | 10.53 | -1.03% | 614,741 |
| Aug 4, 2025 | 10.95 | 10.98 | 10.60 | 10.64 | 10.64 | -2.03% | 835,612 |
| Aug 1, 2025 | 10.68 | 10.98 | 10.61 | 10.86 | 10.86 | -0.28% | 741,168 |
| Jul 31, 2025 | 10.84 | 10.99 | 10.59 | 10.89 | 10.89 | 0.83% | 985,040 |
| Jul 30, 2025 | 10.56 | 10.89 | 10.56 | 10.80 | 10.80 | 1.79% | 750,749 |
| Jul 29, 2025 | 11.14 | 11.20 | 10.51 | 10.61 | 10.61 | -4.84% | 1,814,551 |
| Jul 28, 2025 | 11.27 | 11.31 | 11.02 | 11.15 | 11.15 | 1.55% | 1,038,439 |
| Jul 25, 2025 | 11.94 | 11.99 | 10.92 | 10.98 | 10.98 | -7.03% | 1,611,620 |
| Jul 24, 2025 | 11.45 | 12.07 | 11.09 | 11.81 | 11.81 | 5.92% | 3,016,376 |
| Jul 23, 2025 | 11.83 | 12.00 | 11.08 | 11.15 | 11.15 | -4.78% | 2,385,292 |
| Jul 22, 2025 | 12.70 | 12.84 | 11.30 | 11.71 | 11.71 | -2.34% | 3,252,548 |
| Jul 21, 2025 | 14.55 | 15.24 | 11.52 | 11.99 | 11.99 | 16.98% | 24,889,300 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.20% | 17,154 |
| Jul 17, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 33,833 |
| Jul 16, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 0.10% | 19,336 |
| Jul 15, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 18,998 |
| Jul 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 0.10% | 75,856 |
| Jul 11, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 0.05% | 211,394 |
| Jul 10, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.05% | 25,777 |
| Jul 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 17,945 |
| Jul 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 4 |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 104,405 |
| Jul 3, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 55,790 |
| Jul 2, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 64,956 |
| Jul 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 1,017 |
| Jun 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 100,925 |
| Jun 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 201 |
| Jun 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 52 |
| Jun 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 5,052 |
| Jun 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 52 |
| Jun 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 90 |
| Jun 20, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.25% | 15,031 |
| Jun 18, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.05% | 139,269 |
| Jun 17, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 10.17 | 0.20% | 1,535 |
| Jun 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 519 |
| Jun 13, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.10% | 32,997 |
| Jun 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 20 |
| Jun 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 5 |
| Jun 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | 128 |
| Jun 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 72 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 151 |
| Jun 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 187 |
| Jun 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | 1,037 |
| Jun 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 100,002 |
| May 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 117 |
| May 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 22,656 |