-
5 DAY PERFORMANCE
-26.74% -
1 MONTH PERFORMANCE
+8.64% -
3 MONTH PERFORMANCE
-28.15% -
6 MONTH PERFORMANCE
-74.17% -
YEAR-TO-DATE PERFORMANCE
-81.20% -
1 YEAR PERFORMANCE
-81.35%
Dynatronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.11 | $0.11 (0%) | $0.13 | $0.11 | 5,449 | $647,943 |
| 11/20/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1 | $742,190 |
| 11/19/2024 | $0.13 | $0.13 (0.8%) | $0.14 | $0.13 | 4,189 | $742,190 |
| 11/18/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 371 | $713,327 |
| 11/15/2024 | $0.12 | $0.15 (24.3%) | $0.18 | $0.12 | 2,339 | $884,443 |
| 11/14/2024 | $0.12 | $0.12 (0.08%) | $0.14 | $0.12 | 3,639 | $641,269 |
| 11/13/2024 | $0.11 | $0.12 (7.77%) | $0.13 | $0.11 | 1,441 | $640,738 |
| 11/12/2024 | $0.10 | $0.12 (20%) | $0.13 | $0.10 | 1,100 | $637,022 |
| 11/11/2024 | $0.13 | $0.15 (10.53%) | $0.15 | $0.13 | 5,290 | $791,500 |
| 11/08/2024 | $0.14 | $0.13 (-0.07%) | $0.18 | $0.13 | 1,852 | $716,119 |
| 11/07/2024 | $0.16 | $0.15 (-7.68%) | $0.16 | $0.15 | 2,661 | $796,278 |
| 11/06/2024 | $0.10 | $0.15 (56.25%) | $0.19 | $0.09 | 94,490 | $796,278 |
| 11/05/2024 | $0.13 | $0.14 (6.65%) | $0.14 | $0.13 | 5,086 | $742,662 |
| 11/04/2024 | $0.11 | $0.14 (27.09%) | $0.14 | $0.11 | 2,400 | $742,131 |
| 11/01/2024 | $0.14 | $0.14 (-5.48%) | $0.14 | $0.11 | 1,333 | $727,267 |
| 10/31/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 15,080 | $743,193 |
| 10/30/2024 | $0.10 | $0.13 (28.4%) | $0.13 | $0.10 | 15,715 | $690,107 |
| 10/29/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 443 | $597,208 |
| 10/28/2024 | $0.10 | $0.10 (0.5%) | $0.10 | $0.10 | 489 | $533,506 |
| 10/25/2024 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 10,265 | $530,852 |
| 10/24/2024 | $0.10 | $0.11 (12.46%) | $0.12 | $0.10 | 1,568 | $597,607 |
| 10/23/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 505 | $531,383 |
| 10/22/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $537,488 |
| 10/21/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 104 | $537,488 |
| 10/18/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 13,280 | $536,160 |
| 10/17/2024 | $0.11 | $0.12 (6.07%) | $0.12 | $0.10 | 613 | $619,398 |
| 10/16/2024 | $0.11 | $0.10 (-9.01%) | $0.11 | $0.10 | 2,497 | $536,160 |
| 10/15/2024 | $0.12 | $0.12 (-0.08%) | $0.13 | $0.12 | 3,108 | $637,022 |
| 10/14/2024 | $0.12 | $0.15 (24.85%) | $0.15 | $0.12 | 6,961 | $796,012 |
| 10/11/2024 | $0.12 | $0.13 (8.24%) | $0.13 | $0.12 | 6,572 | $690,107 |
| 10/10/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $690,373 |
| 10/09/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 142 | $669,245 |
| 10/08/2024 | $0.12 | $0.13 (4.81%) | $0.14 | $0.12 | 8,378 | $690,373 |
| 10/07/2024 | $0.13 | $0.12 (-6.99%) | $0.15 | $0.12 | 6,210 | $642,331 |
| 10/04/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,205 | $717,075 |
| 10/03/2024 | $0.12 | $0.14 (12.28%) | $0.14 | $0.12 | 6,626 | $717,048 |
| 10/02/2024 | $0.12 | $0.15 (24.9%) | $0.15 | $0.12 | 3,818 | $796,278 |
| 10/01/2024 | $0.12 | $0.13 (8.61%) | $0.14 | $0.11 | 33,377 | $711,501 |
| 09/30/2024 | $0.11 | $0.12 (8.15%) | $0.12 | $0.11 | 25,979 | $655,071 |
| 09/27/2024 | $0.14 | $0.17 (18.59%) | $0.17 | $0.14 | 456 | $881,373 |
| 09/26/2024 | $0.15 | $0.16 (3.33%) | $0.19 | $0.15 | 9,476 | $822,820 |
| 09/25/2024 | $0.15 | $0.19 (26.33%) | $0.19 | $0.15 | 1,900 | $1.01 M |
| 09/24/2024 | $0.14 | $0.19 (35.64%) | $0.19 | $0.14 | 4,859 | $1.01 M |
| 09/23/2024 | $0.16 | $0.17 (6.05%) | $0.17 | $0.15 | 5,977 | $902,448 |
| 09/20/2024 | $0.14 | $0.19 (35.71%) | $0.19 | $0.14 | 1,443 | $1.01 M |
| 09/19/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,349 | $850,849 |
| 09/18/2024 | $0.15 | $0.14 (-7.96%) | $0.18 | $0.14 | 3,918 | $743,193 |
| 09/17/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 13,674 | $807,426 |
| 09/16/2024 | $0.17 | $0.15 (-11.57%) | $0.17 | $0.15 | 478 | $807,426 |
| 09/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,112 | $849,363 |
| 09/12/2024 | $0.15 | $0.16 (5.26%) | $0.16 | $0.15 | 774 | $849,363 |
| 09/11/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $849,363 |
| 09/10/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 474 | $849,363 |
| 09/09/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3 | $849,363 |
| 09/06/2024 | $0.15 | $0.16 (5.26%) | $0.16 | $0.15 | 4,336 | $849,363 |
| 09/05/2024 | $0.15 | $0.15 (0.03%) | $0.21 | $0.15 | 5,089 | $807,426 |
| 09/04/2024 | $0.15 | $0.16 (6.71%) | $0.16 | $0.15 | 8,718 | $861,042 |
| 09/03/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 7,231 | $806,895 |
| 09/02/2024 | $0.16 | $0.17 (3.06%) | $0.17 | $0.16 | 100 | $875,906 |
| 08/30/2024 | $0.16 | $0.17 (3.06%) | $0.17 | $0.16 | 692 | $875,906 |
| 08/29/2024 | $0.22 | $0.16 (-27.23%) | $0.22 | $0.16 | 1,201 | $849,894 |
| 08/28/2024 | $0.18 | $0.16 (-11.06%) | $0.22 | $0.16 | 11,252 | $849,894 |
| 08/27/2024 | $0.17 | $0.17 (-1.51%) | $0.17 | $0.15 | 1,691 | $902,448 |
| 08/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,456 | $809,549 |
| 08/23/2024 | $0.15 | $0.15 (0%) | $0.24 | $0.15 | 1,415 | $809,549 |
| 08/22/2024 | $0.15 | $0.15 (0.26%) | $0.15 | $0.15 | 1,502 | $812,734 |