5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
+0.39%
Dynamix Corporation Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.32 | $10.33 (0.1%) | $10.35 | $10.32 | 99.23 K | $228.64 M |
| 01/08/2026 | $10.31 | $10.32 (0.1%) | $10.35 | $10.31 | 116.43 K | $228.42 M |
| 01/07/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.30 | 83.10 K | $228.64 M |
| 01/06/2026 | $10.31 | $10.31 (0%) | $10.33 | $10.30 | 54.52 K | $228.19 M |
| 01/05/2026 | $10.33 | $10.32 (-0.1%) | $10.35 | $10.31 | 181.44 K | $228.42 M |
| 01/02/2026 | $10.29 | $10.30 (0.1%) | $10.32 | $10.29 | 61.93 K | $227.97 M |
| 12/31/2025 | $10.28 | $10.29 (0.1%) | $10.31 | $10.28 | 143.90 K | $227.75 M |
| 12/30/2025 | $10.29 | $10.28 (-0.1%) | $10.29 | $10.28 | 52.09 K | $227.53 M |
| 12/29/2025 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 114.86 K | $227.75 M |
| 12/26/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 74.15 K | $227.75 M |
| 12/24/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 52.83 K | $227.75 M |
| 12/23/2025 | $10.31 | $10.29 (-0.19%) | $10.32 | $10.29 | 220.34 K | $227.75 M |
| 12/22/2025 | $10.35 | $10.31 (-0.39%) | $10.40 | $10.31 | 74.93 K | $228.19 M |
| 12/19/2025 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.33 | 78.00 K | $228.86 M |
| 12/18/2025 | $10.40 | $10.38 (-0.19%) | $10.42 | $10.37 | 80.34 K | $229.74 M |
| 12/17/2025 | $10.41 | $10.37 (-0.38%) | $10.43 | $10.34 | 189.14 K | $229.52 M |
| 12/16/2025 | $10.41 | $10.40 (-0.1%) | $10.42 | $10.35 | 103.13 K | $230.19 M |
| 12/15/2025 | $10.40 | $10.45 (0.48%) | $10.46 | $10.40 | 1.14 M | $231.29 M |
| 12/12/2025 | $10.42 | $10.41 (-0.1%) | $10.43 | $10.38 | 144.50 K | $230.41 M |
| 12/11/2025 | $10.32 | $10.40 (0.78%) | $10.42 | $10.32 | 456.10 K | $230.19 M |
| 12/10/2025 | $10.32 | $10.33 (0.1%) | $10.35 | $10.32 | 120.65 K | $228.64 M |
| 12/09/2025 | $10.27 | $10.32 (0.49%) | $10.36 | $10.27 | 442.80 K | $228.42 M |
| 12/08/2025 | $10.26 | $10.29 (0.29%) | $10.30 | $10.26 | 75.82 K | $227.75 M |
| 12/05/2025 | $10.27 | $10.28 (0.1%) | $10.31 | $10.26 | 171.40 K | $227.53 M |
| 12/04/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.25 | 176.31 K | $227.53 M |
| 12/03/2025 | $10.26 | $10.26 (0%) | $10.28 | $10.26 | 76.26 K | $227.09 M |
| 12/02/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 235.61 K | $227.09 M |
| 12/01/2025 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 202.53 K | $226.87 M |
| 11/28/2025 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 47.90 K | $226.87 M |
| 11/26/2025 | $10.26 | $10.26 (0%) | $10.27 | $10.25 | 97.90 K | $227.09 M |
| 11/25/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 127.77 K | $227.09 M |
| 11/24/2025 | $10.24 | $10.25 (0.1%) | $10.27 | $10.24 | 424.60 K | $226.87 M |
| 11/21/2025 | $10.24 | $10.25 (0.1%) | $10.26 | $10.24 | 300.82 K | $226.87 M |
| 11/20/2025 | $10.26 | $10.25 (-0.1%) | $10.27 | $10.25 | 148.54 K | $226.87 M |
| 11/19/2025 | $10.24 | $10.26 (0.2%) | $10.26 | $10.24 | 201.05 K | $227.09 M |
| 11/18/2025 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 445.90 K | $226.87 M |
| 11/17/2025 | $10.26 | $10.25 (-0.1%) | $10.27 | $10.25 | 492.40 K | $226.87 M |
| 11/14/2025 | $10.28 | $10.26 (-0.19%) | $10.30 | $10.25 | 201.00 K | $227.09 M |
| 11/13/2025 | $10.30 | $10.29 (-0.1%) | $10.31 | $10.28 | 217.79 K | $227.75 M |
| 11/12/2025 | $10.31 | $10.30 (-0.1%) | $10.34 | $10.29 | 102.44 K | $227.97 M |
| 11/11/2025 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.31 | 59.39 K | $228.19 M |
| 11/10/2025 | $10.32 | $10.32 (0%) | $10.35 | $10.30 | 105.12 K | $228.42 M |
| 11/07/2025 | $10.34 | $10.32 (-0.19%) | $10.34 | $10.26 | 156.44 K | $228.42 M |
| 11/06/2025 | $10.33 | $10.32 (-0.1%) | $10.39 | $10.32 | 142.10 K | $228.42 M |
| 11/05/2025 | $10.31 | $10.32 (0.1%) | $10.34 | $10.31 | 171.10 K | $228.42 M |
| 11/04/2025 | $10.30 | $10.31 (0.1%) | $10.34 | $10.25 | 819.35 K | $228.19 M |
| 11/03/2025 | $10.40 | $10.33 (-0.67%) | $10.43 | $10.30 | 289.53 K | $228.64 M |
| 10/31/2025 | $10.43 | $10.39 (-0.38%) | $10.47 | $10.37 | 241.40 K | $229.97 M |
| 10/30/2025 | $10.42 | $10.43 (0.1%) | $10.48 | $10.41 | 484.00 K | $230.85 M |
| 10/29/2025 | $10.46 | $10.46 (0%) | $10.49 | $10.44 | 137.64 K | $231.51 M |
| 10/28/2025 | $10.50 | $10.46 (-0.38%) | $10.54 | $10.45 | 106.53 K | $231.51 M |
| 10/27/2025 | $10.53 | $10.51 (-0.19%) | $10.57 | $10.46 | 248.54 K | $232.62 M |
| 10/24/2025 | $10.52 | $10.46 (-0.57%) | $10.52 | $10.46 | 124.40 K | $231.51 M |
| 10/23/2025 | $10.43 | $10.48 (0.48%) | $10.50 | $10.43 | 90.52 K | $231.96 M |
| 10/22/2025 | $10.45 | $10.46 (0.1%) | $10.48 | $10.40 | 489.63 K | $231.51 M |
| 10/21/2025 | $10.43 | $10.45 (0.19%) | $10.51 | $10.40 | 252.09 K | $231.29 M |
| 10/20/2025 | $10.44 | $10.43 (-0.1%) | $10.46 | $10.41 | 304.92 K | $230.85 M |
| 10/17/2025 | $10.45 | $10.46 (0.1%) | $10.49 | $10.42 | 266.74 K | $231.51 M |
| 10/16/2025 | $10.48 | $10.46 (-0.19%) | $10.49 | $10.40 | 444.30 K | $231.51 M |
| 10/15/2025 | $10.45 | $10.46 (0.1%) | $10.50 | $10.40 | 303.03 K | $231.51 M |
| 10/14/2025 | $10.51 | $10.48 (-0.29%) | $10.51 | $10.42 | 362.52 K | $231.96 M |
| 10/13/2025 | $10.45 | $10.56 (1.05%) | $10.62 | $10.45 | 186.72 K | $233.73 M |
| 10/10/2025 | $10.50 | $10.45 (-0.48%) | $10.55 | $10.42 | 432.94 K | $231.29 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.