5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-27.99%
6 MONTH PERFORMANCE
-33.50%
YEAR-TO-DATE PERFORMANCE
-33.99%
1 YEAR PERFORMANCE
-79.75%
Dynatronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.09 | $0.08 (-9.76%) | $0.09 | $0.08 | 1.00 K | $712.24 K |
| 05/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $713.12 K |
| 05/27/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 730 | $713.12 K |
| 05/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 213 | $713.12 K |
| 05/22/2025 | $0.08 | $0.08 (-1.1%) | $0.08 | $0.08 | 334 | $713.12 K |
| 05/21/2025 | $0.08 | $0.09 (4.81%) | $0.09 | $0.08 | 9.76 K | $747.41 K |
| 05/20/2025 | $0.08 | $0.08 (1.11%) | $0.08 | $0.08 | 2.24 K | $721.03 K |
| 05/19/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $729.82 K |
| 05/16/2025 | $0.09 | $0.08 (-2.35%) | $0.09 | $0.08 | 2.86 K | $729.82 K |
| 05/15/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $715.75 K |
| 05/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 403 | $715.75 K |
| 05/13/2025 | $0.10 | $0.10 (-0.1%) | $0.11 | $0.10 | 57.13 K | $879.31 K |
| 05/12/2025 | $0.09 | $0.10 (10.54%) | $0.10 | $0.09 | 581 | $857.32 K |
| 05/09/2025 | $0.08 | $0.10 (22.85%) | $0.10 | $0.08 | 2.06 K | $879.31 K |
| 05/08/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 180 | $594.96 K |
| 05/07/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 113 | $588.43 K |
| 05/06/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 152 | $588.43 K |
| 05/05/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $588.43 K |
| 05/02/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.50 K | $588.43 K |
| 05/01/2025 | $0.08 | $0.09 (10.97%) | $0.09 | $0.08 | 1.46 K | $653.00 K |
| 04/30/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 610 | $588.43 K |
| 04/29/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $725.56 K |
| 04/28/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 20.01 K | $725.56 K |
| 04/25/2025 | $0.09 | $0.10 (11.11%) | $0.11 | $0.08 | 45.23 K | $725.56 K |
| 04/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 201 | $653.00 K |
| 04/23/2025 | $0.10 | $0.11 (7.75%) | $0.11 | $0.10 | 4.32 K | $797.39 K |
| 04/22/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $650.10 K |
| 04/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 275 | $650.10 K |
| 04/18/2025 | $0.10 | $0.09 (-14.61%) | $0.10 | $0.09 | 5.40 K | $623.25 K |
| 04/17/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $623.25 K |
| 04/16/2025 | $0.10 | $0.09 (-14.61%) | $0.11 | $0.09 | 6.81 K | $623.25 K |
| 04/15/2025 | $0.10 | $0.11 (10.37%) | $0.12 | $0.10 | 24.09 K | $801.59 K |
| 04/14/2025 | $0.10 | $0.12 (20%) | $0.12 | $0.10 | 1.03 K | $870.67 K |
| 04/11/2025 | $0.10 | $0.12 (18.12%) | $0.12 | $0.10 | 11.93 K | $856.16 K |
| 04/10/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.09 | 43.33 K | $725.56 K |
| 04/09/2025 | $0.10 | $0.10 (-1.2%) | $0.10 | $0.10 | 956 | $743.70 K |
| 04/08/2025 | $0.10 | $0.11 (6.02%) | $0.11 | $0.10 | 14.50 K | $798.11 K |
| 04/07/2025 | $0.11 | $0.11 (3.77%) | $0.11 | $0.10 | 19.62 K | $798.11 K |
| 04/04/2025 | $0.12 | $0.11 (-9.36%) | $0.12 | $0.11 | 6.42 K | $769.09 K |
| 04/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 289 | $754.58 K |
| 04/02/2025 | $0.10 | $0.11 (1.92%) | $0.11 | $0.10 | 2.12 K | $769.09 K |
| 04/01/2025 | $0.10 | $0.11 (1.92%) | $0.11 | $0.10 | 325 | $769.09 K |
| 03/31/2025 | $0.10 | $0.10 (-0.05%) | $0.10 | $0.10 | 5.55 K | $754.58 K |
| 03/28/2025 | $0.11 | $0.11 (1.09%) | $0.11 | $0.10 | 15.12 K | $806.82 K |
| 03/27/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5.01 K | $748.05 K |
| 03/26/2025 | $0.12 | $0.14 (17.39%) | $0.14 | $0.12 | 5.47 K | $979.50 K |
| 03/25/2025 | $0.11 | $0.10 (-9.18%) | $0.11 | $0.10 | 4.90 K | $744.42 K |
| 03/24/2025 | $0.11 | $0.10 (-8.44%) | $0.11 | $0.10 | 5.12 K | $748.05 K |
| 03/21/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.00 K | $928.71 K |
| 03/20/2025 | $0.14 | $0.13 (-4.44%) | $0.14 | $0.12 | 10.33 K | $935.97 K |
| 03/19/2025 | $0.10 | $0.13 (30.39%) | $0.13 | $0.10 | 24.06 K | $964.99 K |
| 03/18/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.40 K | $740.07 K |
| 03/17/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 7.83 K | $740.07 K |
| 03/14/2025 | $0.10 | $0.12 (15.2%) | $0.12 | $0.10 | 8.98 K | $852.53 K |
| 03/13/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 264 | $740.07 K |
| 03/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 343 | $740.07 K |
| 03/11/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 5.01 K | $964.99 K |
| 03/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 5.01 K | $964.99 K |
| 03/07/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 5.01 K | $979.50 K |
| 03/06/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5.01 K | $732.81 K |
| 03/05/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5.01 K | $806.09 K |
| 03/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5.01 K | $806.09 K |
| 03/03/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $806.09 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
