NASDAQ : DNMX
Dynamix Corporation III — Price history
Financials · Shell Companies · United States
Last price 10.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 271.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynamix Corporation III (DNMX) closed at 10.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.1 | 10.15 | 10.1 | 10.12 | 9 | +0.00% |
| 2026-10-30 | 10.12 | 10.12 | 10.12 | 10.12 | 513 | +0.10% |
| 2026-10-22 | 10.11 | 10.11 | 10.11 | 10.11 | 74,944 | +0.10% |
| 2026-10-21 | 10.1 | 10.15 | 10.1 | 10.1 | 684,891 | -0.30% |
| 2026-10-20 | 10.13 | 10.13 | 10.13 | 10.13 | 5,594 | +0.30% |
| 2026-10-16 | 10.11 | 10.11 | 10.1 | 10.1 | 3,236 | +0.00% |
| 2026-10-15 | 10.09 | 10.105 | 10.09 | 10.1 | 233,682 | +0.10% |
| 2026-10-14 | 10.09 | 10.095 | 10.09 | 10.09 | 200,116 | -0.10% |
| 2026-10-12 | 10.1 | 10.1 | 10.1 | 10.1 | 1,170 | +0.10% |
| 2026-10-09 | 10.09 | 10.09 | 10.085 | 10.09 | 30,123 | +0.09% |
| 2026-10-08 | 10.09 | 10.09 | 10.08 | 10.081 | 1,859 | +0.11% |
| 2026-10-06 | 10.07 | 10.07 | 10.07 | 10.07 | 186 | +0.00% |
| 2026-10-05 | 10.07 | 10.08 | 10.07 | 10.07 | 9,502 | -0.10% |
| 2026-10-02 | 10.075 | 10.08 | 10.075 | 10.08 | 100,925 | +0.00% |
| 2026-10-01 | 10.08 | 10.08 | 10.08 | 10.08 | 919 | +0.00% |
| 2026-09-30 | 10.078 | 10.08 | 10.07 | 10.08 | 1,163 | +0.00% |
| 2026-09-29 | 10.06 | 10.08 | 10.06 | 10.08 | 283,706 | +0.25% |
| 2026-09-25 | 10.055 | 10.055 | 10.055 | 10.055 | 192 | +0.05% |
| 2026-09-24 | 10.06 | 10.06 | 10.05 | 10.05 | 537 | -0.10% |
| 2026-09-23 | 10.05 | 10.06 | 10.05 | 10.06 | 1,187 | +0.05% |
| 2026-09-22 | 10.055 | 10.06 | 10.055 | 10.055 | 1,567 | -0.05% |
| 2026-09-21 | 10.06 | 10.06 | 10.05 | 10.06 | 87,295 | +0.10% |
| 2026-09-18 | 10.06 | 10.07 | 10.05 | 10.05 | 325,675 | -0.20% |
| 2026-09-17 | 10.07 | 10.07 | 10.07 | 10.07 | 501 | +0.10% |
| 2026-09-16 | 10.07 | 10.07 | 10.06 | 10.06 | 300 | +0.00% |
| 2026-09-15 | 10.062 | 10.07 | 10.06 | 10.06 | 269,666 | -0.10% |
| 2026-09-14 | 10.07 | 10.07 | 10.065 | 10.07 | 35,862 | +0.00% |
| 2026-09-11 | 10.07 | 10.07 | 10.07 | 10.07 | 40,078 | +0.00% |
| 2026-09-10 | 10.07 | 10.07 | 10.07 | 10.07 | 133 | +0.00% |
| 2026-09-09 | 10.07 | 10.07 | 10.07 | 10.07 | 10,417 | +0.00% |
| 2026-09-08 | 10.07 | 10.07 | 10.06 | 10.07 | 15,018 | +0.05% |
| 2026-09-04 | 10.07 | 10.07 | 10.06 | 10.065 | 180,386 | -0.15% |
| 2026-09-03 | 10.08 | 10.08 | 10.07 | 10.08 | 77,194 | +0.00% |
| 2026-09-02 | 10.08 | 10.08 | 10.08 | 10.08 | 25,338 | +0.10% |
| 2026-09-01 | 10.075 | 10.075 | 10.065 | 10.07 | 27,345 | -0.10% |
| 2026-08-28 | 10.065 | 10.08 | 10.065 | 10.08 | 1,486 | +0.10% |
| 2026-08-27 | 10.07 | 10.07 | 10.06 | 10.07 | 113,648 | +0.10% |
| 2026-08-26 | 10.06 | 10.065 | 10.055 | 10.06 | 318,811 | +0.00% |
| 2026-08-25 | 10.07 | 10.07 | 10.06 | 10.06 | 101,165 | +0.00% |
| 2026-08-21 | 10.07 | 10.07 | 10.06 | 10.06 | 2,414 | +0.00% |
| 2026-08-20 | 10.06 | 10.06 | 10.06 | 10.06 | 39,626 | +0.20% |
| 2026-08-10 | 10.03 | 10.04 | 10.03 | 10.04 | 4,117 | +0.15% |
| 2026-08-04 | 10.031 | 10.035 | 10.025 | 10.025 | 12,920 | -0.05% |
| 2026-08-03 | 10.03 | 10.03 | 10.03 | 10.03 | 2,512 | -0.05% |
| 2026-07-31 | 10.025 | 10.04 | 10.025 | 10.035 | 12,442 | +0.15% |
| 2026-07-29 | 10.02 | 10.02 | 10.02 | 10.02 | 10,051 | +0.00% |
| 2026-07-28 | 10.02 | 10.02 | 10.01 | 10.02 | 31,884 | +0.10% |
| 2026-07-27 | 10.015 | 10.015 | 10.01 | 10.01 | 5,009 | +0.00% |
| 2026-07-23 | 10.01 | 10.01 | 10.01 | 10.01 | 6,551 | -0.10% |
| 2026-07-22 | 10.01 | 10.02 | 10.01 | 10.02 | 28,441 | +0.00% |
| 2026-07-20 | 10.02 | 10.02 | 10.01 | 10.02 | 2,153 | +0.10% |
| 2026-07-17 | 10.015 | 10.015 | 10.01 | 10.01 | 8,530 | -0.10% |
| 2026-07-15 | 10.02 | 10.02 | 10.02 | 10.02 | 1,999 | +0.00% |
| 2026-07-14 | 10.02 | 10.02 | 10.02 | 10.02 | 1,970 | +0.00% |
| 2026-07-13 | 10.03 | 10.03 | 10.02 | 10.02 | 17,186 | +0.00% |
| 2026-07-09 | 10.03 | 10.03 | 10.02 | 10.02 | 4,210 | -0.20% |
| 2026-07-08 | 10.03 | 10.04 | 10.02 | 10.04 | 51,115 | +0.20% |
| 2026-07-07 | 10.02 | 10.03 | 10.01 | 10.02 | 59,807 | +0.00% |
| 2026-07-06 | 10.015 | 10.02 | 10.015 | 10.02 | 39,438 | +0.10% |
| 2026-07-02 | 10.01 | 10.02 | 10.005 | 10.01 | 28,168 | +0.10% |
| 2026-07-01 | 10 | 10 | 10 | 10 | 201 | +0.10% |
| 2026-06-30 | 10.005 | 10.005 | 9.99 | 9.99 | 86,733 | -0.10% |
| 2026-06-29 | 10.01 | 10.01 | 10 | 10 | 50,202 | +0.00% |
| 2026-06-26 | 10.01 | 10.015 | 10 | 10 | 3,428 | +0.00% |
| 2026-06-25 | 10.01 | 10.01 | 10 | 10 | 263 | +0.00% |
| 2026-06-24 | 10.015 | 10.015 | 10 | 10 | 28,286 | -0.10% |
| 2026-06-23 | 10.02 | 10.02 | 10.01 | 10.01 | 8,097 | -0.10% |
| 2026-06-22 | 10.02 | 10.03 | 10.02 | 10.02 | 4,439 | +0.10% |
| 2026-06-18 | 10.015 | 10.015 | 10.01 | 10.01 | 88,668 | +0.00% |
| 2026-06-17 | 10.01 | 10.015 | 10.01 | 10.01 | 2,428 | -0.05% |
| 2026-06-16 | 10.02 | 10.02 | 10.015 | 10.015 | 3,769 | -0.05% |
| 2026-06-15 | 10.02 | 10.02 | 10.019 | 10.02 | 3,607 | +0.00% |
| 2026-06-12 | 10.01 | 10.02 | 10.01 | 10.02 | 3,807 | +0.00% |
| 2026-06-11 | 10.03 | 10.03 | 10.02 | 10.02 | 6,502 | +0.00% |
| 2026-06-10 | 10.02 | 10.03 | 10.015 | 10.02 | 22,703 | +0.10% |
| 2026-06-09 | 10.02 | 10.025 | 10.01 | 10.01 | 31,190 | -0.20% |
| 2026-06-08 | 10.03 | 10.03 | 10.03 | 10.03 | 2,865 | +0.10% |
| 2026-06-05 | 10.015 | 10.02 | 10.01 | 10.02 | 37,019 | +0.00% |
| 2026-06-04 | 10.02 | 10.03 | 10.02 | 10.02 | 23,455 | +0.00% |
| 2026-06-03 | 10.015 | 10.03 | 10.01 | 10.02 | 43,533 | +0.10% |
| 2026-06-02 | 10.02 | 10.025 | 10.01 | 10.01 | 100,301 | +0.00% |
| 2026-06-01 | 10.02 | 10.02 | 10.01 | 10.01 | 43,176 | +0.00% |
| 2026-05-29 | 10.02 | 10.02 | 10.01 | 10.01 | 20,300 | -0.10% |
| 2026-05-28 | 10.02 | 10.02 | 10.01 | 10.02 | 305 | +0.15% |
| 2026-05-27 | 10.02 | 10.02 | 10.005 | 10.005 | 10,512 | -0.05% |
| 2026-05-26 | 10.02 | 10.02 | 10.01 | 10.01 | 3,911 | -0.10% |
| 2026-05-22 | 10.01 | 10.02 | 10.01 | 10.02 | 302 | +0.10% |
| 2026-05-21 | 10 | 10.01 | 10 | 10.01 | 4,203 | +0.10% |
| 2026-05-20 | 10 | 10 | 9.99 | 10 | 2,102 | +0.10% |
| 2026-05-19 | 10 | 10 | 9.985 | 9.99 | 9,120 | +0.10% |
| 2026-05-18 | 9.99 | 9.99 | 9.98 | 9.98 | 8,196 | -0.10% |
| 2026-05-15 | 9.99 | 9.99 | 9.98 | 9.99 | 10,532 | +0.00% |
| 2026-05-14 | 9.99 | 9.99 | 9.98 | 9.99 | 1,229 | +0.05% |
| 2026-05-13 | 9.99 | 9.99 | 9.98 | 9.985 | 1,125 | -0.05% |
| 2026-05-12 | 9.99 | 9.99 | 9.98 | 9.99 | 457 | +0.10% |
| 2026-05-11 | 9.99 | 9.99 | 9.98 | 9.98 | 406 | +0.00% |
| 2026-05-08 | 9.98 | 9.99 | 9.98 | 9.98 | 10,110 | +0.00% |
| 2026-05-07 | 9.98 | 9.98 | 9.98 | 9.98 | 26,202 | +0.00% |
| 2026-05-06 | 9.98 | 9.98 | 9.975 | 9.98 | 16,752 | +0.10% |
| 2026-05-05 | 9.98 | 9.98 | 9.97 | 9.97 | 600 | +0.00% |
| 2026-05-04 | 9.98 | 9.98 | 9.97 | 9.97 | 2,330 | -0.10% |