Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	10.33	10.37	10.33	10.34	10.34	-0.10%	39,347
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%	77,495
Jan 13, 2026	10.33	10.34	10.32	10.33	10.33	-	47,955
Jan 12, 2026	10.33	10.34	10.32	10.33	10.33	-	76,881
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%	116,423
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%	54,393
Jan 5, 2026	10.33	10.35	10.31	10.32	10.32	0.19%	180,583
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	-	114,650
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%	220,222
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%	189,132
Dec 16, 2025	10.41	10.42	10.35	10.40	10.40	-0.48%	103,133
Dec 15, 2025	10.40	10.46	10.40	10.45	10.45	0.38%	1,136,382
Dec 12, 2025	10.42	10.43	10.38	10.41	10.41	0.10%	144,303
Dec 11, 2025	10.32	10.42	10.32	10.40	10.40	0.68%	454,402
Dec 10, 2025	10.32	10.35	10.32	10.33	10.33	0.10%	120,007
Dec 9, 2025	10.27	10.36	10.27	10.32	10.32	0.34%	441,099
Dec 8, 2025	10.26	10.30	10.26	10.29	10.29	0.05%	75,823
Dec 5, 2025	10.27	10.31	10.26	10.28	10.28	-	171,401
Dec 4, 2025	10.25	10.28	10.25	10.28	10.28	0.19%	175,203
Dec 3, 2025	10.26	10.28	10.26	10.26	10.26	-	76,255
Dec 2, 2025	10.25	10.27	10.25	10.26	10.26	0.10%	235,605
Dec 1, 2025	10.25	10.26	10.25	10.25	10.25	-	202,530
Nov 28, 2025	10.26	10.26	10.25	10.25	10.25	-0.05%	47,755
Nov 26, 2025	10.26	10.27	10.25	10.26	10.26	-	97,895
Nov 25, 2025	10.25	10.26	10.25	10.26	10.26	0.05%	127,326
Nov 24, 2025	10.24	10.26	10.24	10.25	10.25	-	222,636
Nov 21, 2025	10.24	10.26	10.24	10.25	10.25	-	300,653
Nov 20, 2025	10.26	10.27	10.25	10.25	10.25	-0.05%	148,536
Nov 19, 2025	10.24	10.26	10.24	10.26	10.26	0.05%	201,047
Nov 18, 2025	10.26	10.26	10.25	10.25	10.25	-	445,890
Nov 17, 2025	10.26	10.27	10.25	10.25	10.25	-0.10%	492,403
Nov 14, 2025	10.28	10.30	10.25	10.26	10.26	-0.29%	200,953
Nov 13, 2025	10.30	10.31	10.28	10.29	10.29	-0.10%	217,789
Nov 12, 2025	10.31	10.34	10.29	10.30	10.30	-0.10%	102,444
Nov 11, 2025	10.34	10.34	10.31	10.31	10.31	-0.10%	59,390
Nov 10, 2025	10.32	10.35	10.30	10.32	10.32	-	105,115
Nov 7, 2025	10.34	10.34	10.26	10.32	10.32	-	156,439
Nov 6, 2025	10.33	10.39	10.32	10.32	10.32	-	142,094
Nov 5, 2025	10.31	10.34	10.31	10.32	10.32	0.10%	171,082