Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	10.34	10.34	10.30	10.33	10.33	0.15%	83,076
Jan 6, 2026	10.31	10.33	10.30	10.31	10.31	-0.10%	54,518
Jan 5, 2026	10.33	10.35	10.31	10.32	10.32	0.19%	181,438
Jan 2, 2026	10.29	10.32	10.29	10.30	10.30	0.10%	61,930
Dec 31, 2025	10.28	10.31	10.28	10.29	10.29	0.10%	143,856
Dec 30, 2025	10.29	10.29	10.28	10.28	10.28	-0.10%	52,090
Dec 29, 2025	10.28	10.30	10.28	10.29	10.29	-	114,864
Dec 26, 2025	10.30	10.30	10.29	10.29	10.29	-	74,145
Dec 24, 2025	10.30	10.30	10.29	10.29	10.29	-	52,826
Dec 23, 2025	10.31	10.32	10.29	10.29	10.29	-0.19%	220,335
Dec 22, 2025	10.35	10.40	10.31	10.31	10.31	-0.29%	74,932
Dec 19, 2025	10.39	10.39	10.33	10.34	10.34	-0.39%	77,972
Dec 18, 2025	10.40	10.42	10.37	10.38	10.38	0.10%	80,342
Dec 17, 2025	10.41	10.43	10.34	10.37	10.37	-0.29%	189,138
Dec 16, 2025	10.41	10.42	10.35	10.40	10.40	-0.48%	103,133