Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
Dynamix currently trades with the ticker symbol DYNXU
9.99
-0.01 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.13% | 141 |
| Feb 20, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.03% | 5,020 |
| Feb 19, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,670 |
| Feb 18, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.24% | 1,687 |
| Feb 14, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.18% | 5,353 |
| Feb 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 44 |
| Feb 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.04% | 1,108 |
| Feb 11, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 3,798 |
| Feb 10, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 26,525 |
| Feb 7, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.15% | 20,440 |
| Feb 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Feb 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Feb 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 470 |
| Feb 3, 2025 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 0.06% | 10,914 |
| Jan 31, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.16% | 100 |
| Jan 30, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 508 |
| Jan 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 3,052 |
| Jan 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 405 |
| Jan 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 16 |
| Jan 24, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 6,804 |
| Jan 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 27 |
| Jan 22, 2025 | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | 0.10% | 3,288 |
| Jan 21, 2025 | 9.91 | 9.99 | 9.91 | 9.95 | 9.95 | 0.30% | 67,336 |
| Jan 17, 2025 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | 0.01% | 12,997 |
| Jan 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.09% | 1,250 |
| Jan 15, 2025 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | -0.20% | 5,601 |
| Jan 14, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 10,141 |
| Jan 13, 2025 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 0.03% | 16,872 |
| Jan 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.03% | 2,937 |
| Jan 8, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 8,221 |
| Jan 7, 2025 | 9.94 | 9.94 | 9.91 | 9.92 | 9.92 | -0.20% | 54,821 |
| Jan 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jan 3, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.13% | 1,727 |
| Jan 2, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.07% | 679 |
| Dec 31, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 3,239 |
| Dec 30, 2024 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.01% | 300 |
| Dec 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.01% | 2,100 |
| Dec 26, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | -0.20% | 68,499 |
| Dec 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 23, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 2,477 |
| Dec 20, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 7,307 |
| Dec 19, 2024 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 21,457 |
| Dec 18, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 1,812 |
| Dec 17, 2024 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 23,202 |
| Dec 16, 2024 | 9.93 | 9.93 | 9.91 | 9.93 | 9.93 | -0.05% | 60,901 |
| Dec 13, 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | -0.14% | 15,091 |
| Dec 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.16% | 5,101 |
| Dec 11, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.03% | 14,277 |
| Dec 10, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 24,572 |
| Dec 9, 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.40% | 91,163 |
| Dec 6, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 122,431 |
| Dec 5, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 117,924 |
| Dec 4, 2024 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | - | 259,819 |
| Dec 3, 2024 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 48,827 |
| Dec 2, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | - | 56,512 |
| Nov 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,313 |
| Nov 27, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 46,201 |
| Nov 26, 2024 | 9.96 | 9.98 | 9.95 | 9.95 | 9.95 | -0.10% | 78,924 |
| Nov 25, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 69,493 |
| Nov 22, 2024 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | - | 1,236,655 |