5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
+4.19%
Dynamix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 55.80 K | $169.32 M |
| 07/02/2025 | $10.19 | $10.19 (0%) | $10.20 | $10.19 | 65.00 K | $169.15 M |
| 07/01/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.02 K | $169.15 M |
| 06/30/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 100.93 K | $169.32 M |
| 06/27/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 151 | $168.99 M |
| 06/26/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 33 | $168.99 M |
| 06/25/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 5.10 K | $168.99 M |
| 06/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $169.32 M |
| 06/23/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $169.32 M |
| 06/20/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 15.03 K | $169.32 M |
| 06/18/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 209.17 K | $168.99 M |
| 06/17/2025 | $10.13 | $10.17 (0.39%) | $10.17 | $10.13 | 1.54 K | $168.82 M |
| 06/16/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 33.40 K | $168.49 M |
| 06/13/2025 | $10.15 | $10.15 (0%) | $10.16 | $10.15 | 33.40 K | $168.49 M |
| 06/12/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 1 | $168.32 M |
| 06/11/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 4 | $168.32 M |
| 06/10/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 128 | $168.32 M |
| 06/09/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $167.66 M |
| 06/06/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $167.66 M |
| 06/05/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1 | $167.66 M |
| 06/04/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 159 | $167.66 M |
| 06/03/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1.04 K | $167.66 M |
| 06/02/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 200.00 K | $167.00 M |
| 05/30/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 202 | $166.83 M |
| 05/29/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 22.76 K | $166.83 M |
| 05/28/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 102 | $166.83 M |
| 05/27/2025 | $10.07 | $10.05 (-0.2%) | $10.07 | $10.05 | 1.97 K | $166.83 M |
| 05/23/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 15 | $166.83 M |
| 05/22/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1 | $166.83 M |
| 05/21/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 23.15 K | $166.83 M |
| 05/20/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $166.83 M |
| 05/19/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 15.80 K | $166.83 M |
| 05/16/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 1.01 K | $166.66 M |
| 05/15/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200 | $166.66 M |
| 05/14/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $166.66 M |
| 05/13/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 194.15 K | $166.66 M |
| 05/12/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $167.66 M |
| 05/09/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 200 | $202.00 M |
| 05/08/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $200.80 M |
| 05/07/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $200.80 M |
| 05/06/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.02 | 23.70 K | $200.80 M |
| 05/05/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $200.60 M |
| 05/02/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 307 | $200.60 M |
| 05/01/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $200.00 M |
| 04/30/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.43 K | $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 | $9.99 | 25.40 K | $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 | 12.50 K | $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 | 99.22 K | $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 | 350.18 K | $199.20 M |
| 04/14/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1.86 K | $199.00 M |
| 04/11/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.94 | 305.26 K | $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 | 45.70 K | $198.80 M |
| 04/07/2025 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.94 | 2.30 K | $198.80 M |
| 04/04/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 600 | $198.80 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.
