Dynatronics Corporation (DYNT)
0.11
0.01 (5.77%)
At close: Apr 04, 2025, 2:52 PM
Dynatronics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.01 | -9.09% | 270 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 2,123 |
| Apr 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 325 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.01 | -9.09% | 5,548 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 15,116 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.04 | -28.57% | 5,005 |
| Mar 26, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.04 | 40.00% | 5,472 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 4,899 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 5,121 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 1,003 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 10,333 |
| Mar 19, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.03 | 30.00% | 24,063 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1,400 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 7,832 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.02 | 20.00% | 8,977 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 264 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 343 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 5,008 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 5,008 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.04 | 40.00% | 5,008 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | -0.01 | -9.09% | 5,008 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 5,008 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 5,008 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 5,458 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 30,214 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 30,214 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 51,583 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 1,000 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | -0.01 | -7.69% | 1,101 |
| Feb 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 7,451 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 567 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 1,738 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 205 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | 7.69% | 2,497 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 2 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 2 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 402 |
| Feb 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 263 |
| Feb 6, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 862 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | -0.02 | -12.50% | 5,907 |
| Feb 4, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.03 | 23.08% | 3,346 |
| Feb 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 2,130 |
| Jan 31, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | -0.01 | -7.69% | 76,362 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 2,518 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 9,038 |
| Jan 28, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | -0.04 | -22.22% | 4,917 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 1,389 |
| Jan 24, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 3,457 |
| Jan 23, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.04 | 28.57% | 4,024 |