Skip to main content
Dynatronics Corporation (DYNT)
OTCMKTS · Delayed Price · Currency is USD
0.0431
-0.0023 (-5.09%)
At close: Dec 5, 2025

Dynatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.04-5.07%2,203
Dec 4, 20250.040.050.040.050.05-9.20%679
Dec 3, 20250.040.050.040.050.059.41%2,057
Dec 2, 20250.040.050.040.050.0511.46%260
Dec 1, 20250.040.050.040.040.04-8.28%17,205
Nov 26, 20250.040.040.040.040.04-24.24%7,004
Nov 24, 20250.060.060.060.060.061.72%753
Nov 20, 20250.050.060.040.060.0622.11%3,045
Nov 17, 20250.050.050.050.050.0518.75%159
Nov 14, 20250.040.040.040.040.04-11.11%2,002
Nov 12, 20250.050.050.050.050.05-805
Nov 11, 20250.050.050.050.050.05-8.54%3,975
Nov 7, 20250.050.050.050.050.059.33%2,336
Nov 6, 20250.050.050.050.050.05-1.10%1,389
Oct 31, 20250.050.050.050.050.05-1.09%201
Oct 30, 20250.060.060.050.050.05-2.95%2,267
Oct 28, 20250.050.050.050.050.055.33%2,706
Oct 24, 20250.050.050.050.050.05-7.79%7,132
Oct 23, 20250.050.050.050.050.052.52%282
Oct 22, 20250.050.050.050.050.05-17.93%9,667
Oct 17, 20250.050.060.050.060.0625.27%7,088
Oct 16, 20250.050.060.050.050.05-10.79%5,473
Oct 15, 20250.050.050.050.050.05-1.52%820
Oct 14, 20250.050.050.050.050.05-2.77%2,382
Oct 10, 20250.070.070.050.050.05-22.57%73,576
Oct 9, 20250.060.070.060.070.0727.04%1,178
Oct 8, 20250.060.060.060.060.06-16.52%1,748
Oct 6, 20250.090.090.070.070.0710.00%1,410
Oct 3, 20250.050.090.050.060.06-0.33%95,104
Oct 2, 20250.060.060.060.060.06-357
Oct 1, 20250.060.070.060.060.06-7.38%20,642
Sep 30, 20250.070.070.070.070.07-7.14%4,292
Sep 29, 20250.060.070.060.070.07-6.67%2,015
Sep 25, 20250.080.080.080.080.08-404
Sep 24, 20250.080.080.080.080.08-11.76%10,414
Sep 23, 20250.080.090.080.090.09-17,865
Sep 22, 20250.090.090.090.090.09-257
Sep 19, 20250.090.090.090.090.0913.33%307
Sep 17, 20250.080.080.080.080.08-693
Sep 16, 20250.080.080.080.080.08-14.77%157
Sep 11, 20250.080.090.080.090.0915.03%7,295
Sep 10, 20250.080.080.080.080.08-4.38%401
Sep 9, 20250.090.090.080.080.08-8.57%30,061
Sep 5, 20250.090.090.090.090.092.82%303
Sep 4, 20250.090.090.090.090.09-5.02%10,055
Aug 29, 20250.090.090.090.090.09-1.65%14,471
Aug 28, 20250.090.090.090.090.096.92%2,094
Aug 27, 20250.090.090.090.090.09-5.33%146
Aug 25, 20250.090.090.090.090.095.63%10,452
Aug 21, 20250.090.090.090.090.09-5.33%20,801
Aug 20, 20250.090.090.090.090.09-2.81%10,124
Aug 19, 20250.090.090.090.090.09-4.54%10,325
Aug 18, 20250.090.100.080.100.10-2.90%42,681
Aug 15, 20250.100.100.100.100.1011.00%1,044
Aug 14, 20250.090.100.080.090.09-1,932
Aug 11, 20250.090.090.090.090.092.27%4,329
Aug 7, 20250.090.090.090.090.099.73%403
Aug 4, 20250.090.090.080.080.08-0.50%480
Aug 1, 20250.080.080.080.080.080.50%741
Jul 31, 20250.090.090.080.080.08-10.99%441
Jul 25, 20250.100.100.090.090.090.11%5,121
Jul 24, 20250.090.090.090.090.0928.39%10,063
Jul 23, 20250.070.070.070.070.07-10.13%151
Jul 17, 20250.080.080.080.080.08-4.76%159
Jul 16, 20250.080.080.080.080.08-6.93%152
Jul 14, 20250.070.090.070.090.09-7.37%7,355
Jul 10, 20250.090.130.090.100.1021.95%15,905
Jul 9, 20250.070.100.070.080.08-17.74%20,942
Jul 8, 20250.090.090.090.090.0935.29%1,091
Jul 7, 20250.070.070.070.070.07-6.67%179
Jul 3, 20250.080.080.080.080.083.45%648
Jul 2, 20250.070.070.070.070.07-12.12%368
Jul 1, 20250.070.090.070.080.08-22,457
Jun 30, 20250.080.080.080.080.087.84%802
Jun 26, 20250.060.080.060.080.089.29%12,014
Jun 24, 20250.070.070.070.070.07-8.26%201
Jun 23, 20250.080.080.080.080.08-11.38%302
Jun 20, 20250.090.090.090.090.09-2.27%481
Jun 17, 20250.170.170.090.090.091.97%3,896
Jun 16, 20250.110.110.090.090.09-9.91%10,404
Jun 12, 20250.090.100.080.100.1018.54%48,834
Jun 11, 20250.080.080.080.080.08-31.96%5,028
Jun 10, 20250.080.120.080.120.1246.97%11,021
Jun 6, 20250.080.100.080.080.08-14.39%8,929
Jun 5, 20250.080.120.080.090.0916.81%10,101