Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
10.08
-0.02 (-0.20%)
May 12, 2025, 4:00 PM - Market closed
Dynamix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% | 193 |
| May 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 80 |
| May 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 10 |
| May 6, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 23,608 |
| May 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 123 |
| May 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.33% | 307 |
| May 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| Apr 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.03% | 1,430 |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 28, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.30% | 25,300 |
| Apr 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 64 |
| Apr 24, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 12,485 |
| Apr 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 91 |
| Apr 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 200 |
| Apr 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 193 |
| Apr 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 98,074 |
| Apr 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 122 |
| Apr 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 175,201 |
| Apr 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 1,762 |
| Apr 11, 2025 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 155,256 |
| Apr 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 293 |
| Apr 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 236 |
| Apr 8, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.04% | 45,680 |
| Apr 7, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.03% | 2,284 |
| Apr 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.09% | 564 |
| Apr 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 5,129 |
| Apr 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 4 |
| Apr 1, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.07% | 963 |
| Mar 31, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.07% | 279,706 |
| Mar 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 12,133 |
| Mar 27, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 100 |
| Mar 26, 2025 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.25% | 91,119 |
| Mar 25, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 50,843 |
| Mar 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 197 |
| Mar 21, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Mar 20, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | - | 359 |
| Mar 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 4,830 |
| Mar 18, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.05% | 268 |
| Mar 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Mar 14, 2025 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | -0.05% | 125,230 |
| Mar 13, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.20% | 1,135 |
| Mar 12, 2025 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | - | 31,464 |
| Mar 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 6 |
| Mar 10, 2025 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.10% | 5,483 |
| Mar 7, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | -0.05% | 14,523 |
| Mar 6, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.20% | 21,007 |
| Mar 5, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | -0.05% | 83,820 |
| Mar 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 1,838 |
| Mar 3, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 0.18% | 507,821 |
| Feb 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.02% | 543 |