Dynamix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.76	10.79	10.76	10.79	10.79	0.14%	40,910
Apr 27, 2026	10.75	10.81	10.75	10.77	10.77	-	389,579
Apr 24, 2026	10.77	10.80	10.76	10.77	10.77	-0.09%	194,156
Apr 23, 2026	10.77	10.79	10.77	10.78	10.78	0.09%	77,590
Apr 22, 2026	10.76	10.82	10.75	10.77	10.77	-0.09%	253,004
Apr 21, 2026	10.77	10.79	10.77	10.78	10.78	-0.19%	31,269
Apr 20, 2026	10.80	10.81	10.77	10.80	10.80	-0.09%	348,881
Apr 17, 2026	10.79	10.82	10.76	10.81	10.81	0.28%	357,169
Apr 16, 2026	10.80	10.84	10.75	10.78	10.78	0.19%	359,714
Apr 15, 2026	10.80	10.85	10.76	10.76	10.76	-0.83%	399,492
Apr 14, 2026	10.76	10.88	10.75	10.85	10.85	0.93%	223,602
Apr 13, 2026	10.79	10.82	10.75	10.75	10.75	2.58%	3,356,680
Apr 10, 2026	10.50	10.50	10.48	10.48	10.48	-0.19%	55,744
Apr 9, 2026	10.51	10.54	10.49	10.50	10.50	-0.10%	37,801
Apr 8, 2026	10.52	10.55	10.48	10.51	10.51	-0.19%	402,727
Apr 7, 2026	10.50	10.56	10.48	10.53	10.53	0.29%	772,742
Apr 6, 2026	10.47	10.50	10.47	10.50	10.50	0.29%	208,534
Apr 2, 2026	10.47	10.48	10.47	10.47	10.47	-	414,703
Apr 1, 2026	10.47	10.48	10.47	10.47	10.47	-	413,812
Mar 31, 2026	10.46	10.48	10.46	10.47	10.47	0.10%	153,356
Mar 30, 2026	10.47	10.48	10.46	10.46	10.46	-0.10%	481,311
Mar 27, 2026	10.47	10.48	10.46	10.47	10.47	-	367,375
Mar 26, 2026	10.46	10.47	10.45	10.47	10.47	0.19%	94,824
Mar 25, 2026	10.44	10.48	10.44	10.45	10.45	-	59,456
Mar 24, 2026	10.43	10.47	10.43	10.45	10.45	-0.10%	29,996
Mar 23, 2026	10.44	10.47	10.44	10.46	10.46	-	95,379
Mar 20, 2026	10.46	10.48	10.46	10.46	10.46	0.10%	38,667
Mar 19, 2026	10.46	10.48	10.43	10.45	10.45	0.19%	136,228
Mar 18, 2026	10.45	10.47	10.43	10.43	10.43	-0.38%	234,262
Mar 17, 2026	10.45	10.47	10.41	10.47	10.47	0.29%	100,367
Mar 16, 2026	10.45	10.46	10.44	10.44	10.44	-	17,415
Mar 13, 2026	10.45	10.47	10.44	10.44	10.44	-	35,888
Mar 12, 2026	10.41	10.46	10.41	10.44	10.44	0.10%	50,893
Mar 11, 2026	10.42	10.45	10.42	10.43	10.43	0.10%	60,944
Mar 10, 2026	10.44	10.45	10.42	10.42	10.42	0.10%	48,692
Mar 9, 2026	10.43	10.45	10.41	10.41	10.41	-0.29%	336,618
Mar 6, 2026	10.42	10.47	10.41	10.44	10.44	0.19%	209,759
Mar 5, 2026	10.38	10.43	10.38	10.42	10.42	0.29%	165,745
Mar 4, 2026	10.39	10.41	10.39	10.39	10.39	-0.10%	19,837
Mar 3, 2026	10.37	10.42	10.37	10.40	10.40	-	155,117
Mar 2, 2026	10.37	10.41	10.37	10.40	10.40	0.10%	46,146
Feb 27, 2026	10.39	10.42	10.39	10.39	10.39	-0.10%	113,063
Feb 26, 2026	10.39	10.41	10.39	10.40	10.40	-	46,827
Feb 25, 2026	10.38	10.41	10.38	10.40	10.40	-	98,047
Feb 24, 2026	10.38	10.41	10.38	10.40	10.40	-	89,864
Feb 23, 2026	10.37	10.41	10.37	10.40	10.40	0.10%	85,571
Feb 20, 2026	10.37	10.40	10.37	10.39	10.39	-	23,475
Feb 19, 2026	10.38	10.39	10.37	10.39	10.39	0.10%	49,322
Feb 18, 2026	10.36	10.38	10.36	10.38	10.38	0.19%	283,117
Feb 17, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	123,083
Feb 13, 2026	10.36	10.36	10.35	10.35	10.35	-	28,835
Feb 12, 2026	10.36	10.36	10.35	10.35	10.35	-	84,515
Feb 11, 2026	10.35	10.35	10.34	10.35	10.35	-	204,489
Feb 10, 2026	10.35	10.36	10.35	10.35	10.35	-	37,821
Feb 9, 2026	10.34	10.36	10.34	10.35	10.35	0.10%	76,014
Feb 6, 2026	10.32	10.35	10.32	10.34	10.34	-	112,032
Feb 5, 2026	10.34	10.35	10.34	10.34	10.34	-	392,662
Feb 4, 2026	10.34	10.35	10.34	10.34	10.34	-	107,484
Feb 3, 2026	10.34	10.36	10.34	10.34	10.34	-0.10%	131,587
Feb 2, 2026	10.34	10.36	10.34	10.35	10.35	-	311,779
Jan 30, 2026	10.35	10.36	10.34	10.35	10.35	-0.05%	107,631
Jan 29, 2026	10.35	10.37	10.35	10.36	10.36	0.05%	84,902
Jan 28, 2026	10.35	10.37	10.35	10.35	10.35	-0.10%	52,255
Jan 27, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	41,366
Jan 26, 2026	10.35	10.36	10.35	10.35	10.35	-	47,227
Jan 23, 2026	10.35	10.36	10.35	10.35	10.35	-	37,620
Jan 22, 2026	10.35	10.36	10.35	10.35	10.35	-	33,049
Jan 21, 2026	10.33	10.36	10.33	10.35	10.35	-	57,775
Jan 20, 2026	10.33	10.36	10.33	10.35	10.35	0.10%	67,639
Jan 16, 2026	10.33	10.37	10.33	10.34	10.34	-0.10%	39,396
Jan 15, 2026	10.35	10.38	10.33	10.35	10.35	-	33,871
Jan 14, 2026	10.33	10.37	10.32	10.35	10.35	0.19%	80,495
Jan 13, 2026	10.33	10.34	10.32	10.33	10.33	-	48,325
Jan 12, 2026	10.33	10.34	10.32	10.33	10.33	-	78,224
Jan 9, 2026	10.32	10.35	10.32	10.33	10.33	0.10%	99,227
Jan 8, 2026	10.31	10.35	10.31	10.32	10.32	-0.05%	116,425
Jan 7, 2026	10.34	10.34	10.30	10.33	10.33	0.15%	83,076
Jan 6, 2026	10.31	10.33	10.30	10.31	10.31	-0.10%	54,518
Jan 5, 2026	10.33	10.35	10.31	10.32	10.32	0.19%	181,438
Jan 2, 2026	10.29	10.32	10.29	10.30	10.30	0.10%	61,930
Dec 31, 2025	10.28	10.31	10.28	10.29	10.29	0.10%	143,856
Dec 30, 2025	10.29	10.29	10.28	10.28	10.28	-0.10%	52,090
Dec 29, 2025	10.28	10.30	10.28	10.29	10.29	-	114,864
Dec 26, 2025	10.30	10.30	10.29	10.29	10.29	-	74,145
Dec 24, 2025	10.30	10.30	10.29	10.29	10.29	-	52,826
Dec 23, 2025	10.31	10.32	10.29	10.29	10.29	-0.19%	220,335
Dec 22, 2025	10.35	10.40	10.31	10.31	10.31	-0.29%	74,932
Dec 19, 2025	10.39	10.39	10.33	10.34	10.34	-0.39%	77,972
Dec 18, 2025	10.40	10.42	10.37	10.38	10.38	0.10%	80,342
Dec 17, 2025	10.41	10.43	10.34	10.37	10.37	-0.29%	189,138
Dec 16, 2025	10.41	10.42	10.35	10.40	10.40	-0.48%	103,133
Dec 15, 2025	10.40	10.46	10.40	10.45	10.45	0.38%	1,136,588
Dec 12, 2025	10.42	10.43	10.38	10.41	10.41	0.10%	144,454
Dec 11, 2025	10.32	10.42	10.32	10.40	10.40	0.68%	456,051
Dec 10, 2025	10.32	10.35	10.32	10.33	10.33	0.10%	120,654
Dec 9, 2025	10.27	10.36	10.27	10.32	10.32	0.34%	442,754
Dec 8, 2025	10.26	10.30	10.26	10.29	10.29	0.05%	75,823
Dec 5, 2025	10.27	10.31	10.26	10.28	10.28	-	171,401
Dec 4, 2025	10.25	10.28	10.25	10.28	10.28	0.19%	176,310
Dec 3, 2025	10.26	10.28	10.26	10.26	10.26	-	76,255