Dynamix Corporation (DYNXU)
NASDAQ: DYNXU
· Real-Time Price · USD
12.60
0.51 (4.22%)
At close: Aug 26, 2025, 3:19 PM
DYNXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.18 | 12.50 | 11.18 | 11.90 | 11.90 | -2.46% | 4,523 |
| Aug 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | 200 |
| Aug 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0 |
| Aug 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0 |
| Aug 26, 2025 | 13.00 | 13.00 | 12.00 | 12.60 | 12.60 | 4.22% | 991 |
| Aug 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.00% | 1 |
| Aug 22, 2025 | 12.06 | 12.09 | 11.00 | 12.09 | 12.09 | -0.74% | 597 |
| Aug 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 26 |
| Aug 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 7 |
| Aug 19, 2025 | 12.06 | 12.51 | 12.00 | 12.18 | 12.18 | 1.50% | 1,588 |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 607 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% | 607 |
| Aug 14, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00% | 4 |
| Aug 13, 2025 | 12.46 | 14.61 | 12.08 | 12.08 | 12.08 | -3.21% | 9,376 |
| Aug 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -5.95% | 388 |
| Aug 11, 2025 | 12.75 | 13.49 | 12.75 | 13.27 | 13.27 | 10.77% | 2,217 |
| Aug 8, 2025 | 11.23 | 11.98 | 11.23 | 11.98 | 11.98 | 1.10% | 2,848 |
| Aug 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 269 |
| Aug 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 32 |
| Aug 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 36 |