Dynamix Corporation (DYNXW)
NASDAQ: DYNXW · Real-Time Price · USD · Warrants
0.300
+0.040 (15.27%)
Mar 7, 2025, 4:00 PM EST - Market closed
Dynamix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Mar 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 800 |
Mar 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.25% | 169 |
Mar 7, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.27% | 685 |
Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 245 |
Mar 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 56 |
Mar 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 30,580 |
Mar 3, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 600 |
Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4 |
Feb 27, 2025 | 0.29 | 0.35 | 0.25 | 0.25 | 0.25 | -10.71% | 70,602 |
Feb 26, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | 7.69% | 177,453 |
Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Feb 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -13.33% | 978 |
Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 161 |
Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Feb 19, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 14.29% | 31,313 |
Feb 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 51 |
Feb 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 3,810 |
Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 5,153 |
Feb 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4 |
Feb 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.39% | 29,060 |
Feb 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.07% | 301 |
Feb 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 34,023 |
Feb 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Feb 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,601 |
Feb 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3 |
Feb 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,916 |
Jan 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 10,384 |
Jan 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
Jan 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,535 |
Jan 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 12,858 |
Jan 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,959 |
Jan 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Jan 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6 |
Jan 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 151,828 |
Jan 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6 |
Jan 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jan 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jan 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1 |
Jan 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jan 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
Jan 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 503 |
Jan 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jan 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jan 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 156 |
Jan 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jan 2, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 7.69% | 398 |
Dec 31, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,030 |
Dec 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |