5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-4.37%
Dynamix Corporation Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.25 | 172.19 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 |
| 10/09/2025 | $10.53 | $10.55 (0.19%) | $10.58 | $10.43 | 194.11 K | $233.51 M |
| 10/08/2025 | $10.53 | $10.53 (0%) | $10.63 | $10.46 | 308.00 K | $233.06 M |
| 10/07/2025 | $10.75 | $10.58 (-1.58%) | $10.80 | $10.52 | 263.70 K | $234.17 M |
| 10/06/2025 | $10.67 | $10.70 (0.28%) | $10.80 | $10.60 | 325.61 K | $236.83 M |
| 10/03/2025 | $10.48 | $10.59 (1.05%) | $10.61 | $10.37 | 245.09 K | $234.39 M |
| 10/02/2025 | $10.55 | $10.48 (-0.66%) | $10.55 | $10.37 | 374.06 K | $231.96 M |
| 10/01/2025 | $10.48 | $10.46 (-0.19%) | $10.50 | $10.36 | 206.40 K | $231.51 M |
| 09/30/2025 | $10.42 | $10.41 (-0.1%) | $10.50 | $10.36 | 296.42 K | $230.41 M |
| 09/29/2025 | $10.58 | $10.46 (-1.13%) | $10.58 | $10.43 | 405.80 K | $231.51 M |
| 09/26/2025 | $10.62 | $10.58 (-0.38%) | $10.63 | $10.45 | 196.40 K | $234.17 M |
| 09/25/2025 | $10.60 | $10.55 (-0.47%) | $10.64 | $10.46 | 310.85 K | $233.51 M |
| 09/24/2025 | $10.65 | $10.66 (0.09%) | $10.70 | $10.57 | 321.84 K | $235.94 M |
| 09/23/2025 | $10.67 | $10.66 (-0.09%) | $10.73 | $10.61 | 410.30 K | $235.94 M |
| 09/22/2025 | $10.68 | $10.65 (-0.28%) | $10.74 | $10.56 | 472.52 K | $235.72 M |
| 09/19/2025 | $10.72 | $10.74 (0.19%) | $10.75 | $10.66 | 225.14 K | $237.71 M |
| 09/18/2025 | $10.84 | $10.72 (-1.11%) | $10.85 | $10.66 | 261.10 K | $237.27 M |
| 09/17/2025 | $10.74 | $10.72 (-0.19%) | $10.88 | $10.61 | 558.70 K | $237.27 M |
| 09/16/2025 | $10.89 | $10.77 (-1.1%) | $10.89 | $10.69 | 224.40 K | $238.38 M |
| 09/15/2025 | $10.94 | $10.89 (-0.46%) | $10.95 | $10.77 | 261.64 K | $241.03 M |
| 09/12/2025 | $10.68 | $10.92 (2.25%) | $10.94 | $10.68 | 314.14 K | $241.70 M |
| 09/11/2025 | $10.69 | $10.70 (0.09%) | $10.93 | $10.60 | 245.30 K | $236.83 M |
| 09/10/2025 | $10.70 | $10.69 (-0.09%) | $10.81 | $10.66 | 190.20 K | $236.61 M |
| 09/09/2025 | $10.76 | $10.68 (-0.74%) | $10.88 | $10.61 | 214.20 K | $236.38 M |
| 09/08/2025 | $10.84 | $10.72 (-1.11%) | $10.84 | $10.56 | 270.90 K | $237.27 M |
| 09/05/2025 | $10.71 | $10.75 (0.37%) | $10.81 | $10.55 | 397.20 K | $237.93 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.