Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	1.93	2.17	1.93	2.15	2.15	11.98%	276,172
Aug 7, 2025	1.93	2.00	1.86	1.92	1.92	1.86%	137,976
Aug 6, 2025	1.76	1.95	1.76	1.89	1.89	4.72%	81,765
Aug 5, 2025	1.91	1.98	1.80	1.80	1.80	-6.25%	115,761
Aug 4, 2025	1.99	2.04	1.85	1.92	1.92	1.05%	135,509
Aug 1, 2025	1.88	1.95	1.85	1.90	1.90	1.06%	89,467
Jul 31, 2025	2.03	2.03	1.85	1.88	1.88	-1.57%	90,557
Jul 30, 2025	1.90	1.93	1.88	1.91	1.91	1.17%	233,689
Jul 29, 2025	2.00	2.04	1.85	1.89	1.89	-9.67%	272,506
Jul 28, 2025	2.20	2.24	1.95	2.09	2.09	-0.48%	183,337
Jul 25, 2025	2.24	2.30	2.07	2.10	2.10	-4.55%	172,583
Jul 24, 2025	1.85	2.30	1.85	2.20	2.20	12.82%	706,126
Jul 23, 2025	2.04	2.08	1.93	1.95	1.95	-2.50%	264,194
Jul 22, 2025	2.25	2.40	1.96	2.00	2.00	-	579,292
Jul 21, 2025	2.45	3.04	1.86	2.00	2.00	316.75%	4,253,051
Jul 18, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 17, 2025	0.48	0.48	0.48	0.48	0.48	-	169
Jul 16, 2025	0.48	0.48	0.48	0.48	0.48	-4.02%	271
Jul 15, 2025	0.42	0.50	0.42	0.50	0.50	16.96%	3,446
Jul 14, 2025	0.43	0.43	0.43	0.43	0.43	25.18%	406
Jul 11, 2025	0.39	0.39	0.34	0.34	0.34	0.41%	1,740
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	7,838
Jul 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-	9
Jul 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 2, 2025	0.35	0.36	0.30	0.34	0.34	-5.55%	1,179
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-7.60%	128
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-0.03%	123
Jun 27, 2025	0.39	0.39	0.39	0.39	0.39	-0.03%	254
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	-0.03%	190
Jun 25, 2025	0.42	0.42	0.38	0.39	0.39	-10.96%	101,772
Jun 24, 2025	0.38	0.45	0.38	0.44	0.44	25.14%	247,849
Jun 23, 2025	0.35	0.35	0.35	0.35	0.35	-	2
Jun 20, 2025	0.35	0.35	0.35	0.35	0.35	2.88%	111
Jun 18, 2025	0.43	0.45	0.34	0.34	0.34	-10.47%	9,000
Jun 17, 2025	0.36	0.43	0.36	0.38	0.38	5.53%	10,995
Jun 16, 2025	0.36	0.36	0.36	0.36	0.36	0.03%	496
Jun 13, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	15,234
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Jun 10, 2025	0.36	0.36	0.35	0.35	0.35	-	756
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-	57
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-	2,857
Jun 5, 2025	0.37	0.37	0.35	0.35	0.35	-10.26%	27,022
Jun 4, 2025	0.32	0.39	0.32	0.39	0.39	5.41%	1,069
Jun 3, 2025	0.35	0.37	0.35	0.37	0.37	8.82%	12,184
Jun 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.30%	158
May 30, 2025	0.30	0.35	0.30	0.35	0.35	-13.00%	311
May 29, 2025	0.34	0.40	0.30	0.40	0.40	-2.44%	16,612