Skip to main content
Dynamix Corporation III (DNMX)
NASDAQ: DNMX · Real-Time Price · USD
9.98
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Dynamix Corporation III Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.999.999.989.989.98-31,904
Apr 27, 20269.989.989.989.989.98-501
Apr 24, 20269.989.989.989.989.980.10%463
Apr 23, 20269.979.979.979.979.970.10%25,452
Apr 22, 20269.979.979.969.969.960.10%11,388
Apr 21, 20269.969.969.959.959.95-0.10%7,343
Apr 20, 20269.969.969.969.969.960.10%200
Apr 17, 20269.959.959.959.959.950.05%14,324
Apr 16, 20269.959.959.949.959.95-0.05%20,921
Apr 15, 20269.959.959.949.959.950.10%4,666
Apr 14, 20269.959.959.949.949.94-2,251
Apr 13, 20269.959.959.949.949.94-63,872
Apr 9, 20269.949.949.949.949.94-1,010
Apr 8, 20269.939.959.939.949.940.10%23,228
Apr 7, 20269.939.939.929.939.930.10%73,787
Apr 6, 20269.939.939.929.929.92-0.30%47,142
Apr 2, 20269.939.959.929.959.950.10%6,694
Apr 1, 20269.939.949.929.949.940.20%2,234
Mar 31, 20269.929.929.919.929.920.20%1,324
Mar 30, 20269.929.929.909.909.90-1,442
Mar 27, 20269.919.919.909.909.90-172,612
Mar 26, 20269.929.929.909.909.90-0.20%723,000
Mar 25, 20269.929.929.929.929.92-265
Mar 24, 20269.919.929.919.929.920.10%15,216
Mar 23, 20269.929.929.919.919.91-0.01%38,687
Mar 20, 20269.919.919.919.919.910.01%1,000
Mar 19, 20269.919.919.919.919.91-75,232
Mar 18, 20269.939.939.919.919.91-65,011
Mar 17, 20269.939.939.919.919.91-0.20%16,339
Mar 16, 20269.939.939.939.939.93-132
Mar 13, 20269.939.939.939.939.93-105
Mar 12, 20269.929.939.929.939.930.10%2,377
Mar 10, 20269.929.939.929.929.92-1,153
Mar 9, 20269.939.939.929.929.92-0.10%274
Mar 6, 20269.939.939.929.939.930.10%6,851
Mar 5, 20269.939.939.919.929.920.03%82,717
Mar 4, 20269.919.929.919.929.92-0.03%1,490
Mar 3, 20269.949.949.919.929.920.20%331,850
Mar 2, 20269.919.959.909.909.90-0.20%40,146
Feb 27, 20269.939.939.929.929.92-0.10%3,555
Feb 26, 20269.949.959.939.939.93-296,292
Feb 25, 20269.939.959.939.939.93-0.20%4,094
Feb 23, 20269.949.959.949.959.950.05%3,502
Feb 20, 20269.949.959.949.959.95-0.05%1,234
Feb 19, 20269.959.959.959.959.95-195
Feb 18, 20269.979.979.949.959.950.20%39,147
Feb 17, 20269.939.949.939.939.93-0.20%14,630
Feb 12, 20269.979.979.959.959.950.01%7,678
Feb 11, 20269.969.969.959.959.95-0.11%37,853
Feb 10, 20269.969.969.969.969.960.10%125,208
Feb 9, 20269.959.959.959.959.95-0.40%238
Feb 6, 20269.999.999.999.999.990.40%1,277
Feb 5, 20269.959.959.949.959.95-91,508
Feb 4, 20269.949.959.949.959.950.20%9,443
Feb 3, 20269.949.949.939.939.93-5,550
Feb 2, 20269.939.949.939.939.93-475,846
Jan 30, 20269.939.939.939.939.93-121
Jan 28, 20269.949.949.939.939.93-685
Jan 27, 20269.929.949.929.939.930.10%132,460
Jan 26, 20269.929.929.929.929.920.10%376,795
Jan 23, 20269.929.929.919.919.91-0.10%85,399
Jan 22, 20269.919.929.919.929.920.05%739
Jan 20, 20269.929.939.919.929.920.05%2,936
Jan 16, 20269.939.939.919.919.91-0.10%1,330
Jan 15, 20269.929.929.899.929.920.20%15,754
Jan 14, 20269.909.909.909.909.90-0.20%226
Jan 13, 20269.919.929.919.929.920.10%169,350
Jan 12, 20269.909.929.909.919.910.18%377,937
Jan 9, 20269.889.899.889.899.890.12%3,532
Jan 7, 20269.929.929.889.889.88-28,660
Jan 6, 20269.889.889.889.889.88-7,509
Jan 5, 20269.909.909.879.889.88-0.10%283,747
Dec 31, 20259.899.899.899.899.89-166
Dec 30, 20259.899.899.899.899.89-1,793
Dec 29, 20259.899.899.899.899.89-4,810
Dec 26, 20259.899.899.899.899.89-2,594
Dec 24, 20259.899.899.899.899.890.01%241
Dec 23, 20259.899.899.899.899.89-0.01%30,514
Dec 22, 20259.899.899.899.899.890.10%500
Dec 19, 20259.899.899.889.889.88-0.10%789,299
Dec 18, 20259.899.899.899.899.89-259,403
Dec 17, 20259.899.909.899.899.89-568,124
Dec 16, 20259.899.909.889.899.89-0.07%332,750
Dec 15, 20259.899.909.899.909.900.07%6,565
Dec 10, 20259.909.919.899.899.89-0.15%20,085
Dec 9, 20259.909.919.909.919.910.05%13,445
Dec 8, 20259.909.909.909.909.90-159,021
Dec 4, 20259.919.919.899.909.90-0.10%22,110
Dec 3, 20259.919.919.919.919.91-10,000
Dec 2, 20259.919.919.919.919.91-5,530
Dec 1, 20259.949.949.919.919.91-0.30%118,831
Nov 28, 20259.949.949.949.949.940.10%138
Nov 26, 20259.949.949.939.939.93-7,401
Nov 25, 20259.949.949.939.939.93-0.10%2,719
Nov 24, 20259.899.959.899.949.94-0.10%10,740
Nov 21, 20259.959.959.959.959.950.10%169
Nov 20, 20259.959.969.939.949.94-0.10%268,039