DYNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.59	39.59	39.54	39.57	39.57	-0.11%	6,300
Apr 27, 2026	39.66	39.66	39.62	39.62	39.62	-0.11%	3,547
Apr 24, 2026	39.60	39.66	39.60	39.66	39.66	0.10%	1,203
Apr 23, 2026	39.68	39.68	39.62	39.62	39.62	-0.13%	4,542
Apr 22, 2026	39.67	39.68	39.67	39.67	39.67	0.10%	649
Apr 21, 2026	39.74	39.74	39.63	39.63	39.63	-0.30%	3,739
Apr 20, 2026	39.73	39.75	39.73	39.75	39.75	0.01%	11,100
Apr 17, 2026	39.75	39.75	39.75	39.75	39.75	0.39%	449
Apr 16, 2026	39.63	39.64	39.59	39.59	39.59	-0.14%	817
Apr 15, 2026	39.65	39.66	39.63	39.65	39.65	-0.02%	7,800
Apr 14, 2026	39.61	39.65	39.61	39.65	39.65	0.28%	1,111
Apr 13, 2026	39.50	39.55	39.47	39.55	39.55	0.20%	3,709
Apr 10, 2026	39.52	39.52	39.47	39.47	39.47	-0.12%	317
Apr 9, 2026	39.49	39.63	39.49	39.51	39.51	0.13%	4,041
Apr 8, 2026	39.53	39.53	39.46	39.46	39.46	0.29%	2,537
Apr 7, 2026	39.24	39.35	39.22	39.35	39.35	0.09%	3,911
Apr 6, 2026	39.33	39.33	39.30	39.32	39.31	-0.03%	4,021
Apr 2, 2026	39.32	39.33	39.31	39.33	39.33	0.24%	999
Apr 1, 2026	39.28	39.28	39.23	39.23	39.23	0.14%	8,901
Mar 31, 2026	39.14	39.18	39.14	39.18	39.18	0.23%	1,338
Mar 30, 2026	39.09	39.13	39.09	39.09	39.09	0.23%	1,732
Mar 27, 2026	38.99	39.01	38.99	39.00	38.88	-0.20%	2,222
Mar 26, 2026	39.11	39.11	39.07	39.07	38.96	-0.36%	124,509
Mar 25, 2026	39.22	39.23	39.22	39.22	39.11	0.23%	2,087
Mar 24, 2026	39.19	39.19	39.13	39.13	39.01	-0.17%	717
Mar 23, 2026	39.12	39.19	39.12	39.19	39.08	0.20%	2,689
Mar 20, 2026	39.26	39.26	39.12	39.12	39.00	-0.64%	436
Mar 19, 2026	39.29	39.37	39.29	39.37	39.25	0.02%	306
Mar 18, 2026	39.44	39.44	39.36	39.36	39.24	-0.34%	116
Mar 17, 2026	39.49	39.49	39.49	39.49	39.38	0.27%	4
Mar 16, 2026	39.42	39.42	39.39	39.39	39.27	0.19%	1,346
Mar 13, 2026	39.32	39.32	39.31	39.31	39.20	-0.17%	427
Mar 12, 2026	39.47	39.47	39.36	39.38	39.26	-0.39%	2,010
Mar 11, 2026	39.60	39.61	39.53	39.53	39.42	-0.26%	8,238
Mar 10, 2026	39.73	39.73	39.64	39.64	39.52	-0.30%	897
Mar 9, 2026	39.63	39.75	39.63	39.75	39.64	0.24%	356
Mar 6, 2026	39.69	39.69	39.60	39.66	39.54	-0.18%	3,963
Mar 5, 2026	39.76	39.84	39.73	39.73	39.62	-0.18%	5,099
Mar 4, 2026	39.82	39.83	39.80	39.80	39.69	-0.06%	640
Mar 3, 2026	39.72	39.83	39.72	39.82	39.71	-0.19%	1,064
Mar 2, 2026	39.91	39.91	39.88	39.90	39.79	-0.35%	4,272
Feb 27, 2026	40.05	40.07	40.03	40.04	39.93	-0.24%	6,936
Feb 26, 2026	40.14	40.14	40.14	40.14	39.90	0.06%	8
Feb 25, 2026	40.13	40.13	40.11	40.11	39.88	-0.03%	6,026
Feb 24, 2026	40.16	40.16	40.13	40.13	39.89	-0.06%	1,907
Feb 23, 2026	40.13	40.18	40.13	40.15	39.91	0.17%	673
Feb 20, 2026	40.09	40.09	40.09	40.09	39.85	-	126
Feb 19, 2026	40.08	40.10	40.08	40.08	39.85	0.02%	371
Feb 18, 2026	40.08	40.11	40.07	40.07	39.84	-0.09%	4,244
Feb 17, 2026	40.13	40.13	40.10	40.11	39.87	0.04%	26,989
Feb 13, 2026	40.10	40.10	40.10	40.10	39.86	0.30%	3
Feb 12, 2026	39.92	39.99	39.92	39.98	39.74	0.25%	2,398
Feb 11, 2026	39.86	39.90	39.86	39.88	39.64	-0.15%	4,107
Feb 10, 2026	39.95	39.97	39.93	39.93	39.70	0.18%	9,918
Feb 9, 2026	39.83	39.87	39.83	39.86	39.62	0.08%	1,781
Feb 6, 2026	39.82	39.83	39.82	39.83	39.59	0.04%	945
Feb 5, 2026	39.76	39.81	39.76	39.81	39.57	0.28%	1,720
Feb 4, 2026	39.71	39.71	39.70	39.70	39.46	-0.05%	1,494
Feb 3, 2026	39.71	39.73	39.70	39.72	39.48	0.03%	1,273
Feb 2, 2026	39.73	39.74	39.71	39.71	39.47	-0.07%	1,995
Jan 30, 2026	39.75	39.75	39.73	39.74	39.50	-0.25%	903
Jan 29, 2026	39.85	39.86	39.84	39.84	39.47	0.11%	1,541
Jan 28, 2026	39.83	39.83	39.79	39.79	39.43	-0.07%	385
Jan 27, 2026	39.83	39.84	39.82	39.82	39.45	-0.06%	525
Jan 26, 2026	39.87	40.39	39.84	39.84	39.47	0.10%	8,088
Jan 23, 2026	39.78	39.80	39.78	39.80	39.44	0.04%	299
Jan 22, 2026	39.77	39.80	39.77	39.79	39.42	0.03%	3,788
Jan 21, 2026	39.74	39.78	39.74	39.78	39.41	0.23%	228
Jan 20, 2026	39.73	39.73	39.69	39.69	39.32	-0.26%	850
Jan 16, 2026	39.87	39.87	39.79	39.79	39.43	-0.18%	4,089
Jan 15, 2026	39.89	39.89	39.86	39.86	39.49	-0.08%	330
Jan 14, 2026	39.84	39.89	39.84	39.89	39.52	0.16%	1,511
Jan 13, 2026	39.83	39.84	39.83	39.83	39.46	0.06%	2,804
Jan 12, 2026	39.83	39.83	39.80	39.80	39.44	-0.05%	996
Jan 9, 2026	39.83	39.83	39.82	39.82	39.46	0.08%	250
Jan 8, 2026	39.81	39.81	39.79	39.79	39.42	-0.19%	3,809
Jan 7, 2026	39.88	39.99	39.87	39.87	39.50	0.11%	3,268
Jan 6, 2026	39.79	39.82	39.77	39.82	39.46	-	1,025
Jan 5, 2026	39.82	39.82	39.82	39.82	39.46	0.18%	13
Jan 2, 2026	39.75	39.75	39.75	39.75	39.39	-0.03%	3
Dec 31, 2025	39.76	39.76	39.76	39.76	39.40	-0.15%	19
Dec 30, 2025	39.83	39.83	39.82	39.82	39.46	-0.46%	503
Dec 29, 2025	40.01	40.01	40.01	40.01	39.49	0.11%	155
Dec 26, 2025	40.00	40.01	39.96	39.96	39.44	0.06%	6,718
Dec 24, 2025	39.90	39.94	39.90	39.94	39.42	0.15%	116
Dec 23, 2025	39.87	39.88	39.86	39.88	39.36	0.04%	2,266
Dec 22, 2025	39.87	39.87	39.86	39.86	39.34	-0.01%	1,477
Dec 19, 2025	39.91	39.91	39.87	39.87	39.35	-0.15%	6,533
Dec 18, 2025	39.89	39.92	39.89	39.92	39.40	0.21%	128
Dec 17, 2025	39.84	39.95	39.84	39.84	39.32	-0.06%	5,003
Dec 16, 2025	39.82	39.87	39.82	39.87	39.35	0.16%	467
Dec 15, 2025	39.83	39.83	39.80	39.80	39.28	0.09%	361
Dec 12, 2025	39.78	39.78	39.77	39.77	39.25	-0.19%	451
Dec 11, 2025	39.87	39.87	39.84	39.84	39.32	-0.04%	103
Dec 10, 2025	39.84	39.86	39.84	39.86	39.34	0.23%	1,619
Dec 9, 2025	39.77	39.77	39.76	39.77	39.25	-0.09%	3,445
Dec 8, 2025	39.78	39.81	39.77	39.80	39.28	-0.10%	1,739
Dec 5, 2025	39.87	39.87	39.83	39.84	39.32	-0.11%	1,349
Dec 4, 2025	39.89	39.89	39.88	39.89	39.37	-0.14%	2,879
Dec 3, 2025	39.93	39.95	39.92	39.94	39.42	0.11%	2,603