Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.46	10.48	10.46	10.46	10.46	0.10%	38,667
Mar 19, 2026	10.46	10.48	10.43	10.45	10.45	0.19%	136,228
Mar 18, 2026	10.45	10.47	10.43	10.43	10.43	-0.38%	234,262
Mar 17, 2026	10.45	10.47	10.41	10.47	10.47	0.29%	100,367
Mar 16, 2026	10.45	10.46	10.44	10.44	10.44	-	17,415
Mar 13, 2026	10.45	10.47	10.44	10.44	10.44	-	35,888
Mar 12, 2026	10.41	10.46	10.41	10.44	10.44	0.10%	50,893
Mar 11, 2026	10.42	10.45	10.42	10.43	10.43	0.10%	60,944
Mar 10, 2026	10.44	10.45	10.42	10.42	10.42	0.10%	48,692
Mar 9, 2026	10.43	10.45	10.41	10.41	10.41	-0.29%	336,618
Mar 6, 2026	10.42	10.47	10.41	10.44	10.44	0.19%	209,759
Mar 5, 2026	10.38	10.43	10.38	10.42	10.42	0.29%	165,745
Mar 4, 2026	10.39	10.41	10.39	10.39	10.39	-0.10%	19,837
Mar 3, 2026	10.37	10.42	10.37	10.40	10.40	-	155,117
Mar 2, 2026	10.37	10.41	10.37	10.40	10.40	0.10%	46,146
Feb 27, 2026	10.39	10.42	10.39	10.39	10.39	-0.10%	113,063
Feb 26, 2026	10.39	10.41	10.39	10.40	10.40	-	46,827
Feb 25, 2026	10.38	10.41	10.38	10.40	10.40	-	98,047
Feb 24, 2026	10.38	10.41	10.38	10.40	10.40	-	89,864
Feb 23, 2026	10.37	10.41	10.37	10.40	10.40	0.10%	85,571
Feb 20, 2026	10.37	10.40	10.37	10.39	10.39	-	23,475
Feb 19, 2026	10.38	10.39	10.37	10.39	10.39	0.10%	49,322
Feb 18, 2026	10.36	10.38	10.36	10.38	10.38	0.19%	283,117
Feb 17, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	123,083
Feb 13, 2026	10.36	10.36	10.35	10.35	10.35	-	28,835
Feb 12, 2026	10.36	10.36	10.35	10.35	10.35	-	84,515
Feb 11, 2026	10.35	10.35	10.34	10.35	10.35	-	204,489
Feb 10, 2026	10.35	10.36	10.35	10.35	10.35	-	37,821
Feb 9, 2026	10.34	10.36	10.34	10.35	10.35	0.10%	76,014
Feb 6, 2026	10.32	10.35	10.32	10.34	10.34	-	112,032
Feb 5, 2026	10.34	10.35	10.34	10.34	10.34	-	392,662
Feb 4, 2026	10.34	10.35	10.34	10.34	10.34	-	107,484
Feb 3, 2026	10.34	10.36	10.34	10.34	10.34	-0.10%	131,587
Feb 2, 2026	10.34	10.36	10.34	10.35	10.35	-	311,779
Jan 30, 2026	10.35	10.36	10.34	10.35	10.35	-0.05%	107,631
Jan 29, 2026	10.35	10.37	10.35	10.36	10.36	0.05%	84,902
Jan 28, 2026	10.35	10.37	10.35	10.35	10.35	-0.10%	52,255
Jan 27, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	41,366
Jan 26, 2026	10.35	10.36	10.35	10.35	10.35	-	47,227
Jan 23, 2026	10.35	10.36	10.35	10.35	10.35	-	37,620
Jan 22, 2026	10.35	10.36	10.35	10.35	10.35	-	33,049
Jan 21, 2026	10.33	10.36	10.33	10.35	10.35	-	57,775
Jan 20, 2026	10.33	10.36	10.33	10.35	10.35	0.10%	67,639
Jan 16, 2026	10.33	10.37	10.33	10.34	10.34	-0.10%	39,396
Jan 15, 2026	10.35	10.38	10.33	10.35	10.35	-	33,871
Jan 14, 2026	10.33	10.37	10.32	10.35	10.35	0.19%	80,495
Jan 13, 2026	10.33	10.34	10.32	10.33	10.33	-	48,325
Jan 12, 2026	10.33	10.34	10.32	10.33	10.33	-	78,224
Jan 9, 2026	10.32	10.35	10.32	10.33	10.33	0.10%	99,227
Jan 8, 2026	10.31	10.35	10.31	10.32	10.32	-0.05%	116,425