-
5 DAY PERFORMANCE
+9.49% -
1 MONTH PERFORMANCE
+15.34% -
3 MONTH PERFORMANCE
-11.76% -
6 MONTH PERFORMANCE
-68.68% -
YEAR-TO-DATE PERFORMANCE
-74.36% -
1 YEAR PERFORMANCE
-69.70%
Dynatronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.16 | $0.15 (-7.68%) | $0.16 | $0.15 | 2,661 | $622,510 |
| 11/06/2024 | $0.10 | $0.15 (56.25%) | $0.19 | $0.09 | 94,490 | $622,510 |
| 11/05/2024 | $0.13 | $0.14 (6.65%) | $0.14 | $0.13 | 5,086 | $580,594 |
| 11/04/2024 | $0.11 | $0.14 (27.09%) | $0.14 | $0.11 | 2,400 | $580,179 |
| 11/01/2024 | $0.14 | $0.14 (-5.48%) | $0.14 | $0.11 | 1,333 | $568,559 |
| 10/31/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 15,080 | $581,009 |
| 10/30/2024 | $0.10 | $0.13 (28.4%) | $0.13 | $0.10 | 15,715 | $539,508 |
| 10/29/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 443 | $466,882 |
| 10/28/2024 | $0.10 | $0.10 (0.5%) | $0.10 | $0.10 | 489 | $417,081 |
| 10/25/2024 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 10,265 | $415,006 |
| 10/24/2024 | $0.10 | $0.11 (12.46%) | $0.12 | $0.10 | 1,568 | $467,193 |
| 10/23/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 505 | $415,421 |
| 10/22/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $420,194 |
| 10/21/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 104 | $420,194 |
| 10/18/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 13,280 | $419,156 |
| 10/17/2024 | $0.11 | $0.12 (6.07%) | $0.12 | $0.10 | 613 | $484,229 |
| 10/16/2024 | $0.11 | $0.10 (-9.01%) | $0.11 | $0.10 | 2,497 | $419,156 |
| 10/15/2024 | $0.12 | $0.12 (-0.08%) | $0.13 | $0.12 | 3,108 | $498,008 |
| 10/14/2024 | $0.12 | $0.15 (24.85%) | $0.15 | $0.12 | 6,961 | $622,302 |
| 10/11/2024 | $0.12 | $0.13 (8.24%) | $0.13 | $0.12 | 6,572 | $539,508 |
| 10/10/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $539,716 |
| 10/09/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 142 | $523,199 |
| 10/08/2024 | $0.12 | $0.13 (4.81%) | $0.14 | $0.12 | 8,378 | $539,716 |
| 10/07/2024 | $0.13 | $0.12 (-6.99%) | $0.15 | $0.12 | 6,210 | $502,158 |
| 10/04/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,205 | $560,591 |
| 10/03/2024 | $0.12 | $0.14 (12.28%) | $0.14 | $0.12 | 6,626 | $560,570 |
| 10/02/2024 | $0.12 | $0.15 (24.9%) | $0.15 | $0.12 | 3,818 | $622,510 |
| 10/01/2024 | $0.12 | $0.13 (8.61%) | $0.14 | $0.11 | 33,377 | $556,233 |
| 09/30/2024 | $0.11 | $0.12 (8.15%) | $0.12 | $0.11 | 25,979 | $512,118 |
| 09/27/2024 | $0.14 | $0.17 (18.59%) | $0.17 | $0.14 | 456 | $689,035 |
| 09/26/2024 | $0.15 | $0.16 (3.33%) | $0.19 | $0.15 | 9,476 | $643,260 |
| 09/25/2024 | $0.15 | $0.19 (26.33%) | $0.19 | $0.15 | 1,900 | $786,437 |
| 09/24/2024 | $0.14 | $0.19 (35.64%) | $0.19 | $0.14 | 4,859 | $788,097 |
| 09/23/2024 | $0.16 | $0.17 (6.05%) | $0.17 | $0.15 | 5,977 | $705,511 |
| 09/20/2024 | $0.14 | $0.19 (35.71%) | $0.19 | $0.14 | 1,443 | $788,512 |
| 09/19/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,349 | $665,172 |
| 09/18/2024 | $0.15 | $0.14 (-7.96%) | $0.18 | $0.14 | 3,918 | $581,009 |
| 09/17/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 13,674 | $631,225 |
| 09/16/2024 | $0.17 | $0.15 (-11.57%) | $0.17 | $0.15 | 478 | $631,225 |
| 09/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,112 | $664,010 |
| 09/12/2024 | $0.15 | $0.16 (5.26%) | $0.16 | $0.15 | 774 | $664,010 |
| 09/11/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $664,010 |
| 09/10/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 474 | $664,010 |
| 09/09/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3 | $664,010 |
| 09/06/2024 | $0.15 | $0.16 (5.26%) | $0.16 | $0.15 | 4,336 | $664,010 |
| 09/05/2024 | $0.15 | $0.15 (0.03%) | $0.21 | $0.15 | 5,089 | $631,225 |
| 09/04/2024 | $0.15 | $0.16 (6.71%) | $0.16 | $0.15 | 8,718 | $673,140 |
| 09/03/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 7,231 | $630,810 |
| 09/02/2024 | $0.16 | $0.17 (3.06%) | $0.17 | $0.16 | 100 | $684,761 |
| 08/30/2024 | $0.16 | $0.17 (3.06%) | $0.17 | $0.16 | 692 | $684,761 |
| 08/29/2024 | $0.22 | $0.16 (-27.23%) | $0.22 | $0.16 | 1,201 | $664,425 |
| 08/28/2024 | $0.18 | $0.16 (-11.06%) | $0.22 | $0.16 | 11,252 | $664,425 |
| 08/27/2024 | $0.17 | $0.17 (-1.51%) | $0.17 | $0.15 | 1,691 | $705,511 |
| 08/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,456 | $632,885 |
| 08/23/2024 | $0.15 | $0.15 (0%) | $0.24 | $0.15 | 1,415 | $632,885 |
| 08/22/2024 | $0.15 | $0.15 (0.26%) | $0.15 | $0.15 | 1,502 | $635,375 |
| 08/21/2024 | $0.15 | $0.22 (44.44%) | $0.22 | $0.15 | 4,060 | $914,716 |
| 08/20/2024 | $0.16 | $0.16 (-0.06%) | $0.16 | $0.16 | 20,685 | $664,010 |
| 08/19/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 11,443 | $705,511 |
| 08/16/2024 | $0.16 | $0.17 (6.18%) | $0.20 | $0.16 | 2,846 | $705,511 |
| 08/15/2024 | $0.16 | $0.16 (-0.59%) | $0.16 | $0.15 | 6,154 | $664,425 |
| 08/14/2024 | $0.15 | $0.17 (11.77%) | $0.19 | $0.15 | 5,646 | $705,511 |
| 08/13/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,116 | $626,660 |
| 08/12/2024 | $0.18 | $0.17 (-6.74%) | $0.18 | $0.17 | 27,823 | $695,136 |
| 08/09/2024 | $0.17 | $0.17 (1.49%) | $0.20 | $0.17 | 2,750 | $705,511 |
| 08/08/2024 | $0.19 | $0.17 (-9.09%) | $0.19 | $0.17 | 11,364 | $705,511 |