Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
9.94
+0.01 (0.10%)
Mar 28, 2025, 4:00 PM EST - Market closed
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 12,133 |
| Mar 27, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 100 |
| Mar 26, 2025 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.25% | 91,119 |
| Mar 25, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 50,843 |
| Mar 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 197 |
| Mar 21, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Mar 20, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | - | 359 |
| Mar 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 4,830 |
| Mar 18, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.05% | 268 |
| Mar 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Mar 14, 2025 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | -0.05% | 125,230 |
| Mar 13, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.20% | 1,135 |
| Mar 12, 2025 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | - | 31,464 |
| Mar 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 6 |
| Mar 10, 2025 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.10% | 5,483 |
| Mar 7, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | -0.05% | 14,523 |
| Mar 6, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.20% | 21,007 |
| Mar 5, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | -0.05% | 83,820 |
| Mar 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 1,838 |
| Mar 3, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 0.18% | 507,821 |
| Feb 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.02% | 543 |
| Feb 27, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | -0.10% | 51,574 |
| Feb 26, 2025 | 9.86 | 9.87 | 9.85 | 9.87 | 9.87 | 0.10% | 369,644 |
| Feb 25, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | - | 34,067 |
| Feb 24, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | - | 66,683 |
| Feb 21, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | - | 116,871 |
| Feb 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.01% | 238,044 |
| Feb 19, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.09% | 707 |
| Feb 18, 2025 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 0.10% | 57,314 |
| Feb 14, 2025 | 9.85 | 9.86 | 9.84 | 9.86 | 9.86 | 0.10% | 50,540 |
| Feb 13, 2025 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | -0.10% | 113,130 |
| Feb 12, 2025 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 0.05% | 161,430 |
| Feb 11, 2025 | 9.85 | 9.86 | 9.84 | 9.86 | 9.86 | 0.15% | 1,278,492 |
| Feb 10, 2025 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | - | 260,483 |
| Feb 7, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.10% | 14,408 |
| Feb 6, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.02% | 8,824 |
| Feb 5, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | -0.08% | 24,954 |
| Feb 4, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.09% | 30,062 |
| Feb 3, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | -0.07% | 41,929 |
| Jan 31, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.06% | 40,457 |
| Jan 30, 2025 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.02% | 10,497 |
| Jan 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.09% | 45,810 |
| Jan 28, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | - | 486 |
| Jan 27, 2025 | 9.82 | 9.83 | 9.81 | 9.83 | 9.83 | - | 167,403 |
| Jan 24, 2025 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 0.05% | 36,884 |
| Jan 23, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 0.10% | 1,270 |
| Jan 22, 2025 | 9.81 | 9.83 | 9.81 | 9.81 | 9.81 | 0.10% | 705,861 |
| Jan 21, 2025 | 9.80 | 9.81 | 9.79 | 9.80 | 9.80 | 0.03% | 384,714 |
| Jan 17, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.07% | 606,054 |
| Jan 16, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | - | 10,085 |