5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
+5.24%
Dynamix Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $11.33 | $10.44 (-7.86%) | $11.33 | $10.44 | 541 | $169.82 M |
07/16/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.82 M |
07/15/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.65 M |
07/14/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.65 M |
07/11/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.49 M |
07/10/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.49 M |
07/09/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.32 M |
07/08/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 11 | $169.49 M |
07/07/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.49 M |
07/03/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.32 M |
07/02/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.15 M |
07/01/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $169.15 M |
06/30/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 30 | $169.32 M |
06/27/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $168.99 M |
06/26/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $168.99 M |
06/25/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 100 | $168.99 M |
06/24/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $169.32 M |
06/23/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $169.32 M |
06/20/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $169.32 M |
06/18/2025 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 421 | $168.99 M |
06/17/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 44 | $168.82 M |
06/16/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.28 | 449 | $168.49 M |
06/13/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 912 | $168.49 M |
06/12/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 13 | $168.32 M |
06/11/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 33 | $168.32 M |
06/10/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.09 K | $168.32 M |
06/09/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 402 | $167.66 M |
06/06/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 129 | $167.66 M |
06/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 127 | $167.66 M |
06/04/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 127 | $167.66 M |
06/03/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 227 | $167.66 M |
06/02/2025 | $10.19 | $10.24 (0.49%) | $10.25 | $10.19 | 2.62 K | $167.00 M |
05/30/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 240 | $166.83 M |
05/29/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | $166.83 M |
05/28/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 134 | $166.83 M |
05/27/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 97 | $166.83 M |
05/23/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 10 | $166.83 M |
05/22/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 200 | $166.83 M |
05/21/2025 | $10.32 | $10.22 (-0.97%) | $10.32 | $10.22 | 450 | $166.83 M |
05/20/2025 | $10.50 | $10.32 (-1.71%) | $10.60 | $10.23 | 925 | $166.83 M |
05/19/2025 | $10.60 | $10.29 (-2.92%) | $10.60 | $10.24 | 1.45 K | $166.83 M |
05/16/2025 | $10.31 | $10.22 (-0.87%) | $10.33 | $10.22 | 749 | $166.66 M |
05/15/2025 | $10.21 | $10.22 (0.1%) | $10.27 | $10.20 | 3.22 K | $166.66 M |
05/14/2025 | $10.60 | $10.22 (-3.58%) | $10.60 | $10.22 | 386 | $166.66 M |
05/13/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 172 | $166.66 M |
05/12/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $167.66 M |
05/09/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $202.00 M |
05/08/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $200.80 M |
05/07/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $200.80 M |
05/06/2025 | $10.16 | $10.17 (0.1%) | $10.21 | $10.15 | 9.07 K | $200.80 M |
05/05/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 462 | $200.60 M |
05/02/2025 | $10.15 | $10.16 (0.1%) | $10.21 | $10.15 | 1.76 K | $200.60 M |
05/01/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 4 | $200.00 M |
04/30/2025 | $10.12 | $10.14 (0.2%) | $10.15 | $10.11 | 11.10 K | $200.00 M |
04/29/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 2.00 K | $200.00 M |
04/28/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $200.00 M |
04/25/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.10 | 2.35 K | $199.40 M |
04/24/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 2.16 K | $199.40 M |
04/23/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $199.20 M |
04/22/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $199.20 M |
04/21/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 273 | $199.20 M |
04/17/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $199.00 M |