Dynatronics Corporation (DYNT)
0.11
0.00 (0.00%)
At close: Feb 28, 2025, 3:00 PM
0.22
95.68%
After-hours: Jul 08, 2024, 07:57 PM EDT
DYNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 5,433 |
| 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 |
| Jan 22, 2025 | 0.18 | 0.19 | 0.13 | 0.14 | -0.04 | -22.22% | 13,635 |
| Jan 21, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.04 | 28.57% | 28,004 |
| Jan 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 201 |
| Jan 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 201 |
| Jan 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 444 |
| Jan 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 5,214 |
| Jan 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 5,893 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.02 | 16.67% | 30,534 |
| Jan 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 2,805 |
| Jan 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00% | 6,687 |
| Jan 6, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.03 | 23.08% | 14,141 |
| Jan 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 8.33% | 4,467 |
| Jan 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 4,467 |
| Dec 31, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | -0.01 | -7.69% | 11,898 |
| Dec 30, 2024 | 0.14 | 0.16 | 0.12 | 0.13 | -0.01 | -7.14% | 19,255 |
| Dec 27, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.02 | 16.67% | 2,026 |
| Dec 26, 2024 | 0.12 | 0.18 | 0.12 | 0.12 | -0.01 | -7.69% | 11,650 |
| Dec 24, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 18,106 |
| Dec 23, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.01 | 7.69% | 2,609 |
| Dec 20, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 22,105 |
| Dec 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 1,010 |
| Dec 18, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 4,437 |