Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
10.25
+0.02 (0.20%)
Jul 18, 2025, 11:17 AM - Market open
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 102 |
| May 27, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | - | 1,104 |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 22 |
| May 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 17 |
| May 21, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 23,147 |
| May 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 70 |
| May 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 15,786 |
| May 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,008 |
| May 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 199 |
| May 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 54 |
| May 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% | 183,666 |
| May 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% | 193 |
| May 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 80 |
| May 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 10 |
| May 6, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 23,608 |