5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+2.04%
Dynamix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1,430 | $200.00 M |
| 04/29/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $200.00 M |
| 04/28/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.98 | 25,400 | $200.00 M |
| 04/25/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $199.40 M |
| 04/24/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 12,500 | $199.40 M |
| 04/23/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $199.20 M |
| 04/22/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 200 | $199.20 M |
| 04/21/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 200 | $199.20 M |
| 04/17/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 99,219 | $199.00 M |
| 04/16/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $199.20 M |
| 04/15/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 350,183 | $199.20 M |
| 04/14/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1,862 | $199.00 M |
| 04/11/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.94 | 305,256 | $199.20 M |
| 04/10/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 300 | $199.00 M |
| 04/09/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 0 | $198.80 M |
| 04/08/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 45,700 | $198.80 M |
| 04/07/2025 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.94 | 2,300 | $198.80 M |
| 04/04/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 600 | $198.80 M |
| 04/03/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 5,100 | $199.00 M |
| 04/02/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 0 | $198.80 M |
| 04/01/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 1,000 | $198.80 M |
| 03/31/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 279,700 | $199.00 M |
| 03/28/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 12,100 | $198.80 M |
| 03/27/2025 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 100 | $198.60 M |
| 03/26/2025 | $9.90 | $9.93 (0.3%) | $9.93 | $9.90 | 91,100 | $198.60 M |
| 03/25/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 50,800 | $198.00 M |
| 03/24/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 200 | $198.00 M |
| 03/21/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $197.80 M |
| 03/20/2025 | $9.92 | $9.89 (-0.3%) | $9.92 | $9.89 | 400 | $197.80 M |
| 03/19/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 4,800 | $197.80 M |
| 03/18/2025 | $9.89 | $9.88 (-0.1%) | $9.89 | $9.88 | 300 | $197.60 M |
| 03/17/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $197.80 M |
| 03/14/2025 | $9.90 | $9.89 (-0.1%) | $9.90 | $9.88 | 125,200 | $197.80 M |
| 03/13/2025 | $9.87 | $9.89 (0.2%) | $9.89 | $9.87 | 1,100 | $197.80 M |
| 03/12/2025 | $9.87 | $9.87 (0%) | $9.89 | $9.87 | 31,500 | $197.40 M |
| 03/11/2025 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 0 | $197.40 M |
| 03/10/2025 | $9.89 | $9.87 (-0.2%) | $9.89 | $9.87 | 5,500 | $197.40 M |
| 03/07/2025 | $9.88 | $9.88 (0%) | $9.89 | $9.88 | 14,500 | $197.60 M |
| 03/06/2025 | $9.88 | $9.89 (0.1%) | $9.89 | $9.88 | 21,000 | $197.80 M |
| 03/05/2025 | $9.90 | $9.86 (-0.4%) | $9.90 | $9.86 | 83,800 | $197.20 M |
| 03/04/2025 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 1,800 | $197.40 M |
| 03/03/2025 | $9.88 | $9.88 (0%) | $9.88 | $9.87 | 507,800 | $197.60 M |
| 02/28/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 500 | $197.20 M |
| 02/27/2025 | $9.87 | $9.86 (-0.1%) | $9.87 | $9.86 | 51,600 | $197.20 M |
| 02/26/2025 | $9.86 | $9.87 (0.1%) | $9.87 | $9.85 | 369,600 | $197.40 M |
| 02/25/2025 | $9.90 | $9.86 (-0.4%) | $9.90 | $9.86 | 34,100 | $197.20 M |
| 02/24/2025 | $9.85 | $9.86 (0.1%) | $9.86 | $9.85 | 66,700 | $197.20 M |
| 02/21/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.85 | 116,900 | $197.20 M |
| 02/20/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 238,000 | $197.20 M |
| 02/19/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 700 | $197.20 M |
| 02/18/2025 | $9.86 | $9.87 (0.1%) | $9.87 | $9.86 | 57,300 | $197.40 M |
| 02/14/2025 | $9.85 | $9.86 (0.1%) | $9.86 | $9.84 | 50,500 | $197.20 M |
| 02/13/2025 | $9.85 | $9.85 (0%) | $9.86 | $9.85 | 113,100 | $197.00 M |
| 02/12/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.85 | 161,400 | $197.20 M |
| 02/11/2025 | $9.85 | $9.85 (0%) | $9.85 | $9.84 | 1.28 M | $197.00 M |
| 02/10/2025 | $9.84 | $9.84 (0%) | $9.85 | $9.84 | 260,500 | $196.80 M |
| 02/07/2025 | $9.83 | $9.84 (0.1%) | $9.84 | $9.83 | 14,400 | $196.80 M |
| 02/06/2025 | $9.84 | $9.83 (-0.1%) | $9.84 | $9.83 | 8,800 | $196.60 M |
| 02/05/2025 | $9.83 | $9.83 (0%) | $9.84 | $9.83 | 25,000 | $196.60 M |
| 02/04/2025 | $9.83 | $9.84 (0.1%) | $9.84 | $9.83 | 30,100 | $196.80 M |
| 02/03/2025 | $9.83 | $9.83 (0%) | $9.84 | $9.83 | 41,900 | $196.60 M |
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.
