Dynamix Corporation (DYNX)
NASDAQ: DYNX
· Real-Time Price · USD
11.16
0.39 (3.62%)
At close: Aug 26, 2025, 3:59 PM
DYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.84 | 10.84 | 10.56 | 10.73 | 10.73 | -0.19% | 267,554 |
| 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% | 281,289 |
| 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% | 294,102 |
| 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 |
| Aug 26, 2025 | 10.89 | 11.28 | 10.89 | 11.16 | 11.16 | 3.62% | 869,414 |
| Aug 25, 2025 | 10.89 | 10.96 | 10.77 | 10.77 | 10.77 | -1.19% | 255,336 |
| Aug 22, 2025 | 10.67 | 11.07 | 10.67 | 10.90 | 10.90 | 2.64% | 882,241 |
| Aug 21, 2025 | 10.69 | 10.70 | 10.60 | 10.62 | 10.62 | 0.09% | 230,115 |
| Aug 20, 2025 | 10.55 | 10.77 | 10.55 | 10.61 | 10.61 | 0.19% | 956,400 |
| Aug 19, 2025 | 10.90 | 10.92 | 10.50 | 10.59 | 10.59 | -2.93% | 1,015,700 |
| Aug 18, 2025 | 10.70 | 11.05 | 10.60 | 10.91 | 10.91 | 1.02% | 632,600 |
| Aug 15, 2025 | 10.94 | 10.99 | 10.74 | 10.80 | 10.80 | -0.92% | 610,400 |
| Aug 14, 2025 | 10.92 | 11.10 | 10.70 | 10.90 | 10.90 | -2.77% | 855,023 |
| Aug 13, 2025 | 11.85 | 11.95 | 11.00 | 11.21 | 11.21 | -2.78% | 1,791,724 |
| Aug 12, 2025 | 11.98 | 12.10 | 11.22 | 11.53 | 11.53 | -1.37% | 1,271,323 |
| Aug 11, 2025 | 11.27 | 12.78 | 11.20 | 11.69 | 11.69 | 4.56% | 2,992,406 |