5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
+2.92%
Dynamix Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
04/16/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $199.20 M |
04/15/2025 | $10.07 | $10.07 (0%) | $10.08 | $10.06 | 2.20 K | $199.20 M |
04/14/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $199.00 M |
04/11/2025 | $10.08 | $10.05 (-0.3%) | $10.08 | $10.05 | 9.71 K | $199.20 M |
04/10/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 809 | $199.00 M |
04/09/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $198.80 M |
04/08/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 279 | $198.80 M |
04/07/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.07 | 2.60 K | $198.80 M |
04/04/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $198.80 M |
04/03/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 1.72 K | $199.00 M |
04/02/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $198.80 M |
04/01/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1 | $198.80 M |
03/31/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $199.00 M |
03/28/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 9.31 K | $198.80 M |
03/27/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $198.60 M |
03/26/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $198.60 M |
03/25/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $198.00 M |
03/24/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $198.00 M |
03/21/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.80 M |
03/20/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.80 M |
03/19/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.80 M |
03/18/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.60 M |
03/17/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.19 K | $197.80 M |
03/14/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 250 | $197.80 M |
03/13/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.80 M |
03/12/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 6.46 K | $197.40 M |
03/11/2025 | $10.09 | $10.00 (-0.89%) | $10.09 | $10.00 | 6.57 K | $197.40 M |
03/10/2025 | $10.10 | $10.01 (-0.89%) | $10.10 | $10.01 | 404 | $197.40 M |
03/07/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.60 M |
03/06/2025 | $10.00 | $10.01 (0.1%) | $10.05 | $10.00 | 2.90 K | $197.80 M |
03/05/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.20 M |
03/04/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.40 M |
03/03/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $197.60 M |