DYNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.76	39.84	39.75	39.75	-	-0.13%	3,815
Mar 4, 2026	39.82	39.83	39.80	39.80	39.80	-0.06%	640
Mar 3, 2026	39.72	39.83	39.72	39.82	39.82	-0.19%	1,064
Mar 2, 2026	39.91	39.91	39.88	39.90	39.90	-0.35%	4,272
Feb 27, 2026	40.05	40.07	40.03	40.04	40.04	-0.24%	6,936
Feb 26, 2026	40.14	40.14	40.14	40.14	40.01	0.06%	8
Feb 25, 2026	40.13	40.13	40.11	40.11	39.99	-0.03%	6,026
Feb 24, 2026	40.16	40.16	40.13	40.13	40.00	-0.06%	1,907
Feb 23, 2026	40.13	40.18	40.13	40.15	40.03	0.17%	673
Feb 20, 2026	40.09	40.09	40.09	40.09	39.96	-	126
Feb 19, 2026	40.08	40.10	40.08	40.08	39.96	0.02%	371
Feb 18, 2026	40.08	40.11	40.07	40.07	39.95	-0.09%	4,244
Feb 17, 2026	40.13	40.13	40.10	40.11	39.99	0.04%	26,989
Feb 13, 2026	40.10	40.10	40.10	40.10	39.97	0.30%	3
Feb 12, 2026	39.92	39.99	39.92	39.98	39.85	0.25%	2,398
Feb 11, 2026	39.86	39.90	39.86	39.88	39.75	-0.15%	4,107
Feb 10, 2026	39.95	39.97	39.93	39.93	39.81	0.18%	9,918
Feb 9, 2026	39.83	39.87	39.83	39.86	39.74	0.08%	1,781
Feb 6, 2026	39.82	39.83	39.82	39.83	39.70	0.04%	945
Feb 5, 2026	39.76	39.81	39.76	39.81	39.69	0.28%	1,720
Feb 4, 2026	39.71	39.71	39.70	39.70	39.58	-0.05%	1,494
Feb 3, 2026	39.71	39.73	39.70	39.72	39.60	0.03%	1,273
Feb 2, 2026	39.73	39.74	39.71	39.71	39.59	-0.07%	1,995
Jan 30, 2026	39.75	39.75	39.73	39.74	39.61	-0.25%	903
Jan 29, 2026	39.85	39.86	39.84	39.84	39.58	0.11%	1,541
Jan 28, 2026	39.83	39.83	39.79	39.79	39.54	-0.07%	385
Jan 27, 2026	39.83	39.84	39.82	39.82	39.56	-0.06%	525
Jan 26, 2026	39.87	40.39	39.84	39.84	39.59	0.10%	8,088
Jan 23, 2026	39.78	39.80	39.78	39.80	39.55	0.04%	299
Jan 22, 2026	39.77	39.80	39.77	39.79	39.53	0.03%	3,788
Jan 21, 2026	39.74	39.78	39.74	39.78	39.52	0.23%	228
Jan 20, 2026	39.73	39.73	39.69	39.69	39.43	-0.26%	850
Jan 16, 2026	39.87	39.87	39.79	39.79	39.54	-0.18%	4,089
Jan 15, 2026	39.89	39.89	39.86	39.86	39.61	-0.08%	330
Jan 14, 2026	39.84	39.89	39.84	39.89	39.64	0.16%	1,511
Jan 13, 2026	39.83	39.84	39.83	39.83	39.57	0.06%	2,804
Jan 12, 2026	39.83	39.83	39.80	39.80	39.55	-0.05%	996
Jan 9, 2026	39.83	39.83	39.82	39.82	39.57	0.08%	250
Jan 8, 2026	39.81	39.81	39.79	39.79	39.54	-0.19%	3,809
Jan 7, 2026	39.88	39.99	39.87	39.87	39.61	0.11%	3,268
Jan 6, 2026	39.79	39.82	39.77	39.82	39.57	-	1,025
Jan 5, 2026	39.82	39.82	39.82	39.82	39.57	0.18%	13
Jan 2, 2026	39.75	39.75	39.75	39.75	39.50	-0.03%	3
Dec 31, 2025	39.76	39.76	39.76	39.76	39.51	-0.15%	19
Dec 30, 2025	39.83	39.83	39.82	39.82	39.57	-0.46%	503
Dec 29, 2025	40.01	40.01	40.01	40.01	39.60	0.11%	155
Dec 26, 2025	40.00	40.01	39.96	39.96	39.55	0.06%	6,718
Dec 24, 2025	39.90	39.94	39.90	39.94	39.53	0.15%	116
Dec 23, 2025	39.87	39.88	39.86	39.88	39.47	0.04%	2,266
Dec 22, 2025	39.87	39.87	39.86	39.86	39.46	-0.01%	1,477
Dec 19, 2025	39.91	39.91	39.87	39.87	39.46	-0.15%	6,533
Dec 18, 2025	39.89	39.92	39.89	39.92	39.52	0.21%	128
Dec 17, 2025	39.84	39.95	39.84	39.84	39.44	-0.06%	5,003
Dec 16, 2025	39.82	39.87	39.82	39.87	39.46	0.16%	467
Dec 15, 2025	39.83	39.83	39.80	39.80	39.40	0.09%	361
Dec 12, 2025	39.78	39.78	39.77	39.77	39.36	-0.19%	451
Dec 11, 2025	39.87	39.87	39.84	39.84	39.44	-0.04%	103
Dec 10, 2025	39.84	39.86	39.84	39.86	39.45	0.23%	1,619
Dec 9, 2025	39.77	39.77	39.76	39.77	39.36	-0.09%	3,445
Dec 8, 2025	39.78	39.81	39.77	39.80	39.40	-0.10%	1,739
Dec 5, 2025	39.87	39.87	39.83	39.84	39.44	-0.11%	1,349
Dec 4, 2025	39.89	39.89	39.88	39.89	39.48	-0.14%	2,879
Dec 3, 2025	39.93	39.95	39.92	39.94	39.53	0.11%	2,603
Dec 2, 2025	39.90	39.90	39.90	39.90	39.49	0.06%	4
Dec 1, 2025	39.87	39.87	39.87	39.87	39.47	-0.24%	1,067
Nov 28, 2025	39.96	39.97	39.96	39.97	39.56	-0.03%	560
Nov 26, 2025	39.99	39.99	39.98	39.98	39.57	-0.15%	1,000
Nov 25, 2025	40.05	40.05	40.04	40.04	39.53	0.15%	142
Nov 24, 2025	39.97	39.99	39.97	39.98	39.47	0.13%	1,700
Nov 21, 2025	39.91	39.93	39.91	39.93	39.42	0.20%	3,225
Nov 20, 2025	39.88	39.88	39.85	39.85	39.34	0.10%	1,157
Nov 19, 2025	39.87	39.87	39.81	39.81	39.30	-0.04%	16,164
Nov 18, 2025	39.83	39.83	39.82	39.83	39.32	0.08%	790
Nov 17, 2025	39.80	39.81	39.80	39.80	39.29	0.03%	5,527
Nov 14, 2025	39.89	39.89	39.79	39.79	39.28	-0.06%	553
Nov 13, 2025	39.81	39.81	39.81	39.81	39.30	-0.23%	53
Nov 12, 2025	39.93	39.93	39.90	39.90	39.39	-0.09%	223
Nov 11, 2025	39.94	39.94	39.94	39.94	39.43	0.19%	33
Nov 10, 2025	39.87	39.88	39.86	39.86	39.35	-0.04%	780
Nov 7, 2025	39.88	39.89	39.88	39.88	39.37	0.01%	227
Nov 6, 2025	39.86	40.27	39.86	39.87	39.36	0.19%	8,542
Nov 5, 2025	39.83	39.83	39.80	39.80	39.29	-0.20%	4,825
Nov 4, 2025	39.88	39.88	39.87	39.88	39.37	0.09%	3,503
Nov 3, 2025	39.84	39.84	39.84	39.84	39.33	-0.18%	128
Oct 31, 2025	39.92	40.04	39.91	39.91	39.40	-0.06%	28,127
Oct 30, 2025	39.94	39.96	39.93	39.94	39.43	-0.48%	4,704
Oct 29, 2025	40.24	40.24	40.13	40.13	39.47	-0.40%	700
Oct 28, 2025	40.29	40.29	40.29	40.29	39.62	0.02%	-
Oct 27, 2025	40.29	40.31	40.25	40.28	39.62	0.05%	1,516
Oct 24, 2025	40.29	40.29	40.25	40.26	39.60	0.04%	557
Oct 23, 2025	40.25	40.25	40.25	40.25	39.58	-0.10%	-
Oct 22, 2025	40.29	40.29	40.29	40.29	39.62	0.03%	-
Oct 21, 2025	40.27	40.27	40.27	40.27	39.61	0.06%	-
Oct 20, 2025	40.25	40.25	40.22	40.25	39.59	0.10%	486
Oct 17, 2025	40.21	40.21	40.17	40.21	39.55	-0.05%	4,766
Oct 16, 2025	40.13	40.25	40.12	40.23	39.57	0.22%	6,483
Oct 15, 2025	40.18	40.18	40.14	40.14	39.48	-0.03%	1,382
Oct 14, 2025	40.17	40.17	40.16	40.16	39.50	0.13%	1,829
Oct 13, 2025	40.14	40.14	40.10	40.10	39.44	0.17%	101
Oct 10, 2025	40.08	40.08	40.04	40.04	39.38	0.23%	455