Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	10.46	10.49	10.44	10.47	-	0.09%	88,131
Oct 28, 2025	10.50	10.54	10.45	10.46	10.46	-0.48%	106,530
Oct 27, 2025	10.53	10.57	10.46	10.51	10.51	0.48%	248,539
Oct 24, 2025	10.52	10.52	10.46	10.46	10.46	-0.19%	124,385
Oct 23, 2025	10.43	10.50	10.43	10.48	10.48	0.19%	90,517
Oct 22, 2025	10.45	10.48	10.40	10.46	10.46	0.10%	489,633
Oct 21, 2025	10.43	10.51	10.40	10.45	10.45	0.19%	252,090
Oct 20, 2025	10.44	10.46	10.41	10.43	10.43	-0.29%	304,923
Oct 17, 2025	10.45	10.49	10.42	10.46	10.46	-	266,737
Oct 16, 2025	10.48	10.49	10.40	10.46	10.46	-	444,266
Oct 15, 2025	10.45	10.50	10.40	10.46	10.46	-0.19%	303,031
Oct 14, 2025	10.51	10.51	10.42	10.48	10.48	-0.76%	362,524
Oct 13, 2025	10.45	10.62	10.45	10.56	10.56	1.05%	186,722
Oct 10, 2025	10.50	10.55	10.42	10.45	10.45	-0.95%	432,943
Oct 9, 2025	10.53	10.58	10.43	10.55	10.55	0.19%	194,110
Oct 8, 2025	10.53	10.63	10.46	10.53	10.53	-0.47%	307,979
Oct 7, 2025	10.75	10.80	10.52	10.58	10.58	-1.12%	263,695
Oct 6, 2025	10.67	10.80	10.60	10.70	10.70	1.04%	325,613
Oct 3, 2025	10.48	10.61	10.37	10.59	10.59	1.05%	245,085
Oct 2, 2025	10.55	10.55	10.37	10.48	10.48	0.19%	374,061
Oct 1, 2025	10.48	10.50	10.36	10.46	10.46	0.48%	206,361
Sep 30, 2025	10.42	10.50	10.36	10.41	10.41	-0.48%	296,423
Sep 29, 2025	10.58	10.58	10.43	10.46	10.46	-1.13%	405,792
Sep 26, 2025	10.62	10.63	10.45	10.58	10.58	0.28%	196,378
Sep 25, 2025	10.60	10.64	10.46	10.55	10.55	-1.03%	310,846
Sep 24, 2025	10.65	10.70	10.57	10.66	10.66	-	321,843
Sep 23, 2025	10.67	10.73	10.61	10.66	10.66	0.09%	410,295
Sep 22, 2025	10.68	10.74	10.56	10.65	10.65	-0.84%	472,515
Sep 19, 2025	10.72	10.75	10.66	10.74	10.74	0.19%	225,143
Sep 18, 2025	10.84	10.85	10.66	10.72	10.72	-	261,100
Sep 17, 2025	10.74	10.88	10.61	10.72	10.72	-0.46%	558,688
Sep 16, 2025	10.89	10.89	10.69	10.77	10.77	-1.10%	224,364
Sep 15, 2025	10.94	10.95	10.77	10.89	10.89	-0.27%	261,637
Sep 12, 2025	10.68	10.94	10.68	10.92	10.92	2.06%	314,143
Sep 11, 2025	10.69	10.93	10.60	10.70	10.70	0.09%	245,291
Sep 10, 2025	10.70	10.81	10.66	10.69	10.69	0.09%	190,186
Sep 9, 2025	10.76	10.88	10.61	10.68	10.68	-0.37%	214,171
Sep 8, 2025	10.84	10.84	10.56	10.72	10.72	-0.28%	270,884
Sep 5, 2025	10.71	10.81	10.55	10.75	10.75	0.47%	397,165
Sep 4, 2025	11.03	11.03	10.63	10.70	10.70	-2.28%	457,838
Sep 3, 2025	10.78	11.10	10.78	10.95	10.95	1.58%	277,562
Sep 2, 2025	10.95	10.95	10.71	10.78	10.78	-0.92%	268,333
Aug 29, 2025	10.90	11.20	10.80	10.88	10.88	0.74%	296,517
Aug 28, 2025	10.96	11.03	10.72	10.80	10.80	-1.19%	264,250
Aug 27, 2025	11.18	11.38	10.83	10.93	10.93	-2.06%	375,925