Dynamix Corp (DYNC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.98

$0.08 (0.73%)

Last update: 04:31 AM EST

Day's range

$10.77

$11.03

5 DAY PERFORMANCE

+0.55%

1 MONTH PERFORMANCE

+0.73%

3 MONTH PERFORMANCE

+1.20%

6 MONTH PERFORMANCE

+1.95%

Dynamix Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/29/2026	$10.90	$10.98 (0.73%)	$11.02	$10.76	3.89 M	$182.27 M
10/28/2026	$10.90	$10.90 (0%)	$10.90	$10.89	2.64 K	$180.94 M
10/27/2026	$10.86	$10.91 (0.46%)	$10.91	$10.85	17.33 K	$181.11 M
10/26/2026	$10.89	$10.88 (-0.09%)	$10.90	$10.86	6.05 K	$180.61 M
10/23/2026	$10.85	$10.92 (0.65%)	$10.96	$10.85	10.80 K	$181.27 M
10/22/2026	$10.86	$10.88 (0.18%)	$10.88	$10.85	11.50 K	$180.61 M
10/21/2026	$10.85	$10.86 (0.09%)	$10.88	$10.85	34.61 K	$180.28 M
10/20/2026	$10.86	$10.86 (0%)	$10.88	$10.86	10.40 K	$180.28 M
10/19/2026	$10.86	$10.89 (0.28%)	$10.89	$10.85	7.30 K	$180.77 M
10/16/2026	$10.90	$10.88 (-0.18%)	$10.90	$10.86	38.32 K	$180.61 M
10/15/2026	$10.88	$10.88 (0%)	$10.91	$10.86	76.25 K	$180.61 M
10/14/2026	$10.89	$10.89 (0%)	$10.93	$10.89	99.34 K	$180.77 M
10/13/2026	$10.91	$10.91 (0%)	$10.92	$10.88	211.74 K	$181.11 M
10/12/2026	$10.89	$10.89 (0%)	$10.91	$10.89	1.30 K	$180.77 M
10/09/2026	$10.89	$10.90 (0.09%)	$10.90	$10.89	11.50 K	$180.94 M
10/08/2026	$10.91	$10.90 (-0.09%)	$10.91	$10.89	5.45 K	$180.94 M
10/07/2026	$10.90	$10.90 (0%)	$10.91	$10.90	3.00 K	$180.94 M
10/06/2026	$10.90	$10.93 (0.28%)	$10.93	$10.90	71.21 K	$181.44 M
10/05/2026	$10.90	$10.91 (0.09%)	$10.92	$10.90	16.00 K	$181.11 M
10/02/2026	$10.90	$10.91 (0.09%)	$10.94	$10.90	43.10 K	$181.11 M
10/01/2026	$10.92	$10.91 (-0.09%)	$10.95	$10.89	43.61 K	$181.11 M
09/30/2026	$10.91	$10.90 (-0.09%)	$10.92	$10.90	1.01 K	$180.94 M
09/29/2026	$10.89	$10.89 (0%)	$10.90	$10.84	251.50 K	$180.77 M
09/28/2026	$10.90	$10.90 (0%)	$10.91	$10.89	42.80 K	$180.94 M
09/25/2026	$10.89	$10.90 (0.09%)	$10.90	$10.89	9.82 K	$180.94 M
09/24/2026	$10.93	$10.88 (-0.46%)	$10.93	$10.88	29.74 K	$180.61 M
09/23/2026	$10.87	$10.92 (0.46%)	$10.96	$10.87	5.64 K	$181.27 M
09/22/2026	$10.92	$10.92 (0%)	$10.92	$10.92	2.92 K	$181.27 M
09/21/2026	$10.88	$10.95 (0.64%)	$10.95	$10.88	19.64 K	$181.77 M
09/18/2026	$10.89	$10.88 (-0.09%)	$10.89	$10.88	5.80 K	$180.61 M
09/17/2026	$10.89	$10.89 (0%)	$10.90	$10.89	13.32 K	$180.77 M
09/16/2026	$10.90	$10.90 (0%)	$10.90	$10.89	2.43 K	$180.94 M
09/15/2026	$10.91	$10.90 (-0.09%)	$10.91	$10.90	3.50 K	$180.94 M
09/14/2026	$10.90	$10.90 (0%)	$10.90	$10.90	511	$180.94 M
09/11/2026	$10.91	$10.91 (0%)	$10.91	$10.91	441	$181.11 M
09/10/2026	$10.91	$10.90 (-0.09%)	$10.92	$10.90	14.55 K	$180.94 M
09/09/2026	$10.94	$10.90 (-0.37%)	$10.94	$10.90	2.32 K	$180.94 M
09/08/2026	$10.87	$10.95 (0.74%)	$10.99	$10.87	32.80 K	$181.77 M
09/04/2026	$10.86	$10.87 (0.09%)	$10.88	$10.86	30.90 K	$180.44 M
09/03/2026	$10.88	$10.88 (0%)	$10.89	$10.85	147.73 K	$180.61 M
09/02/2026	$10.90	$10.90 (0%)	$10.91	$10.89	50.13 K	$180.94 M
09/01/2026	$10.84	$10.88 (0.37%)	$10.90	$10.84	12.45 K	$180.61 M
08/31/2026	$10.88	$10.88 (0%)	$10.89	$10.87	9.20 K	$180.61 M
08/28/2026	$10.87	$10.88 (0.09%)	$10.89	$10.87	3.70 K	$180.61 M
08/27/2026	$10.88	$10.87 (-0.09%)	$10.90	$10.87	9.10 K	$180.44 M
08/26/2026	$10.84	$10.87 (0.28%)	$10.90	$10.84	30.00 K	$180.44 M
08/25/2026	$10.86	$10.87 (0.09%)	$10.87	$10.86	7.10 K	$180.44 M
08/24/2026	$10.87	$10.88 (0.09%)	$10.88	$10.87	5.34 K	$180.61 M
08/21/2026	$10.87	$10.88 (0.09%)	$10.88	$10.87	50.70 K	$180.61 M
08/20/2026	$10.86	$10.87 (0.09%)	$10.87	$10.86	1.10 K	$180.44 M
08/19/2026	$10.87	$10.88 (0.09%)	$10.90	$10.86	5.40 K	$180.61 M
08/18/2026	$10.88	$10.88 (0%)	$10.88	$10.85	25.91 K	$180.61 M
08/17/2026	$10.85	$10.87 (0.18%)	$10.90	$10.85	13.88 K	$180.44 M
08/14/2026	$10.86	$10.86 (0%)	$10.89	$10.86	625.84 K	$180.28 M
08/13/2026	$10.85	$10.87 (0.18%)	$10.88	$10.85	34.92 K	$180.44 M
08/12/2026	$10.85	$10.86 (0.09%)	$10.87	$10.85	6.80 K	$180.28 M
08/11/2026	$10.84	$10.86 (0.18%)	$10.87	$10.84	21.12 K	$180.28 M
08/10/2026	$10.85	$10.85 (0%)	$10.86	$10.85	5.31 K	$180.11 M
08/07/2026	$10.86	$10.87 (0.09%)	$10.87	$10.86	5.03 K	$180.44 M
08/06/2026	$10.85	$10.84 (-0.09%)	$10.85	$10.84	10.22 K	$179.94 M
08/05/2026	$10.84	$10.86 (0.18%)	$10.86	$10.84	8.10 K	$180.28 M
08/04/2026	$10.85	$10.83 (-0.18%)	$10.85	$10.83	35.23 K	$179.78 M
08/03/2026	$10.84	$10.85 (0.09%)	$10.85	$10.83	97.00 K	$180.11 M
07/31/2026	$10.84	$10.85 (0.09%)	$10.85	$10.84	5.94 K	$180.11 M
07/30/2026	$10.83	$10.85 (0.18%)	$10.86	$10.83	9.80 K	$180.11 M