NASDAQ : DYNC
Dynamix Corporation — Price history
Other · United States
Last price 11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 243.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynamix Corporation (DYNC) closed at 10.98 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.9 | 11.025 | 10.76 | 10.98 | 3,886,907 | +0.73% |
| 2026-10-28 | 10.9 | 10.9 | 10.89 | 10.9 | 2,641 | -0.09% |
| 2026-10-27 | 10.86 | 10.91 | 10.85 | 10.91 | 17,328 | +0.32% |
| 2026-10-26 | 10.885 | 10.9 | 10.86 | 10.875 | 6,046 | -0.41% |
| 2026-10-23 | 10.85 | 10.96 | 10.85 | 10.92 | 10,784 | +0.41% |
| 2026-10-22 | 10.86 | 10.875 | 10.85 | 10.875 | 11,482 | +0.14% |
| 2026-10-21 | 10.85 | 10.875 | 10.85 | 10.86 | 34,307 | +0.00% |
| 2026-10-20 | 10.86 | 10.88 | 10.86 | 10.86 | 10,351 | -0.28% |
| 2026-10-19 | 10.86 | 10.89 | 10.85 | 10.89 | 7,267 | +0.14% |
| 2026-10-16 | 10.9 | 10.9 | 10.86 | 10.875 | 38,320 | -0.05% |
| 2026-10-15 | 10.88 | 10.91 | 10.86 | 10.88 | 76,250 | -0.09% |
| 2026-10-14 | 10.89 | 10.925 | 10.89 | 10.89 | 99,340 | -0.18% |
| 2026-10-13 | 10.91 | 10.92 | 10.88 | 10.91 | 211,739 | +0.18% |
| 2026-10-12 | 10.894 | 10.908 | 10.89 | 10.89 | 1,266 | -0.09% |
| 2026-10-09 | 10.89 | 10.9 | 10.89 | 10.9 | 11,485 | +0.00% |
| 2026-10-08 | 10.905 | 10.905 | 10.89 | 10.9 | 5,447 | +0.00% |
| 2026-10-07 | 10.9 | 10.91 | 10.9 | 10.9 | 2,980 | -0.23% |
| 2026-10-06 | 10.9 | 10.925 | 10.9 | 10.925 | 71,209 | +0.18% |
| 2026-10-05 | 10.9 | 10.915 | 10.9 | 10.905 | 15,963 | +0.00% |
| 2026-10-02 | 10.9 | 10.94 | 10.9 | 10.905 | 43,062 | -0.05% |
| 2026-10-01 | 10.92 | 10.95 | 10.89 | 10.91 | 43,613 | +0.09% |
| 2026-09-30 | 10.91 | 10.92 | 10.9 | 10.9 | 1,010 | +0.13% |
| 2026-09-29 | 10.89 | 10.895 | 10.84 | 10.886 | 251,494 | -0.08% |
| 2026-09-28 | 10.9 | 10.91 | 10.89 | 10.895 | 42,769 | +0.00% |
| 2026-09-25 | 10.89 | 10.895 | 10.885 | 10.895 | 9,721 | +0.14% |
| 2026-09-24 | 10.925 | 10.925 | 10.88 | 10.88 | 29,742 | -0.37% |
| 2026-09-23 | 10.87 | 10.96 | 10.87 | 10.92 | 5,641 | +0.00% |
| 2026-09-22 | 10.92 | 10.92 | 10.92 | 10.92 | 2,915 | -0.27% |
| 2026-09-21 | 10.88 | 10.95 | 10.88 | 10.95 | 19,638 | +0.64% |
| 2026-09-18 | 10.885 | 10.889 | 10.88 | 10.88 | 5,780 | -0.09% |
| 2026-09-17 | 10.89 | 10.895 | 10.89 | 10.89 | 13,324 | -0.05% |
| 2026-09-16 | 10.9 | 10.9 | 10.891 | 10.895 | 2,428 | -0.05% |
| 2026-09-15 | 10.91 | 10.91 | 10.9 | 10.9 | 3,476 | +0.00% |
| 2026-09-14 | 10.9 | 10.9 | 10.9 | 10.9 | 510 | -0.09% |
| 2026-09-11 | 10.91 | 10.91 | 10.91 | 10.91 | 441 | +0.09% |
| 2026-09-10 | 10.91 | 10.92 | 10.9 | 10.9 | 14,545 | +0.00% |
| 2026-09-09 | 10.94 | 10.94 | 10.9 | 10.9 | 2,315 | -0.46% |
| 2026-09-08 | 10.871 | 10.985 | 10.871 | 10.95 | 32,778 | +0.74% |
| 2026-09-04 | 10.86 | 10.875 | 10.86 | 10.87 | 30,900 | -0.05% |
| 2026-09-03 | 10.884 | 10.89 | 10.85 | 10.875 | 147,732 | -0.23% |
| 2026-09-02 | 10.9 | 10.905 | 10.89 | 10.9 | 50,131 | +0.18% |
| 2026-09-01 | 10.84 | 10.895 | 10.84 | 10.88 | 12,447 | +0.00% |
| 2026-08-31 | 10.88 | 10.89 | 10.87 | 10.88 | 9,161 | +0.05% |
| 2026-08-28 | 10.87 | 10.885 | 10.87 | 10.875 | 3,651 | +0.05% |
| 2026-08-27 | 10.88 | 10.9 | 10.87 | 10.87 | 9,058 | +0.00% |
| 2026-08-26 | 10.84 | 10.9 | 10.84 | 10.87 | 29,975 | +0.00% |
| 2026-08-25 | 10.86 | 10.87 | 10.86 | 10.87 | 7,068 | -0.05% |
| 2026-08-24 | 10.87 | 10.875 | 10.87 | 10.875 | 5,340 | +0.00% |
| 2026-08-21 | 10.87 | 10.88 | 10.87 | 10.875 | 50,682 | +0.05% |
| 2026-08-20 | 10.86 | 10.87 | 10.86 | 10.87 | 1,096 | -0.09% |
| 2026-08-19 | 10.87 | 10.9 | 10.864 | 10.88 | 5,352 | +0.00% |
| 2026-08-18 | 10.88 | 10.88 | 10.85 | 10.88 | 25,905 | +0.09% |
| 2026-08-17 | 10.85 | 10.9 | 10.85 | 10.87 | 13,881 | +0.09% |
| 2026-08-14 | 10.855 | 10.89 | 10.855 | 10.86 | 625,839 | -0.09% |
| 2026-08-13 | 10.85 | 10.88 | 10.85 | 10.87 | 34,923 | +0.09% |
| 2026-08-12 | 10.853 | 10.865 | 10.853 | 10.86 | 6,794 | +0.00% |
| 2026-08-11 | 10.84 | 10.87 | 10.84 | 10.86 | 21,123 | +0.09% |
| 2026-08-10 | 10.85 | 10.855 | 10.85 | 10.85 | 5,229 | -0.14% |
| 2026-08-07 | 10.86 | 10.865 | 10.86 | 10.865 | 5,029 | +0.23% |
| 2026-08-06 | 10.85 | 10.85 | 10.84 | 10.84 | 10,222 | -0.14% |
| 2026-08-05 | 10.84 | 10.86 | 10.835 | 10.855 | 8,068 | +0.23% |
| 2026-08-04 | 10.85 | 10.85 | 10.83 | 10.83 | 35,226 | -0.14% |
| 2026-08-03 | 10.84 | 10.85 | 10.83 | 10.845 | 96,996 | -0.05% |
| 2026-07-31 | 10.844 | 10.85 | 10.844 | 10.85 | 5,943 | +0.00% |
| 2026-07-30 | 10.83 | 10.86 | 10.83 | 10.85 | 9,771 | -0.09% |
| 2026-07-29 | 10.81 | 10.87 | 10.81 | 10.86 | 118,009 | +0.65% |
| 2026-07-28 | 10.791 | 10.8 | 10.79 | 10.79 | 28,570 | -0.09% |
| 2026-07-27 | 10.79 | 10.81 | 10.79 | 10.8 | 16,602 | +0.09% |
| 2026-07-24 | 10.78 | 10.795 | 10.76 | 10.79 | 23,003 | +0.19% |
| 2026-07-23 | 10.795 | 10.8 | 10.77 | 10.77 | 14,536 | +0.00% |
| 2026-07-22 | 10.79 | 10.8 | 10.77 | 10.77 | 35,961 | -0.09% |
| 2026-07-21 | 10.789 | 10.8 | 10.78 | 10.78 | 24,046 | +0.00% |
| 2026-07-20 | 10.77 | 10.79 | 10.77 | 10.78 | 19,890 | +0.09% |
| 2026-07-17 | 10.78 | 10.79 | 10.77 | 10.77 | 46,236 | +0.00% |
| 2026-07-16 | 10.77 | 10.79 | 10.77 | 10.77 | 18,395 | +0.00% |
| 2026-07-15 | 10.79 | 10.8 | 10.77 | 10.77 | 91,438 | -0.19% |
| 2026-07-14 | 10.8 | 10.8 | 10.79 | 10.79 | 13,397 | -0.09% |
| 2026-07-13 | 10.79 | 10.82 | 10.79 | 10.8 | 31,023 | +0.09% |
| 2026-07-10 | 10.79 | 10.8 | 10.79 | 10.79 | 11,568 | +0.19% |
| 2026-07-09 | 10.79 | 10.8 | 10.77 | 10.77 | 71,138 | -0.19% |
| 2026-07-08 | 10.801 | 10.805 | 10.79 | 10.79 | 13,591 | +0.19% |
| 2026-07-07 | 10.77 | 10.83 | 10.77 | 10.77 | 14,166 | -0.28% |
| 2026-07-06 | 10.795 | 10.83 | 10.78 | 10.8 | 97,028 | +0.00% |
| 2026-07-02 | 10.79 | 10.81 | 10.79 | 10.8 | 10,366 | +0.28% |
| 2026-07-01 | 10.79 | 10.8 | 10.77 | 10.77 | 36,492 | -0.19% |
| 2026-06-30 | 10.8 | 10.801 | 10.79 | 10.79 | 306,714 | +0.00% |
| 2026-06-29 | 10.78 | 10.8 | 10.78 | 10.79 | 83,572 | +0.19% |
| 2026-06-26 | 10.79 | 10.8 | 10.77 | 10.77 | 13,698 | -0.09% |
| 2026-06-25 | 10.78 | 10.8 | 10.78 | 10.78 | 29,995 | -0.09% |
| 2026-06-24 | 10.791 | 10.8 | 10.79 | 10.79 | 57,995 | +0.00% |
| 2026-06-23 | 10.795 | 10.805 | 10.785 | 10.79 | 123,601 | -0.09% |
| 2026-06-22 | 10.79 | 10.815 | 10.79 | 10.8 | 85,106 | +0.00% |
| 2026-06-18 | 10.79 | 10.81 | 10.79 | 10.8 | 10,404 | -0.09% |
| 2026-06-17 | 10.78 | 10.82 | 10.78 | 10.81 | 80,726 | +0.09% |
| 2026-06-16 | 10.8 | 10.84 | 10.79 | 10.8 | 77,751 | +0.00% |
| 2026-06-15 | 10.8 | 10.82 | 10.785 | 10.8 | 100,705 | +0.00% |
| 2026-06-12 | 10.78 | 10.805 | 10.78 | 10.8 | 20,863 | +0.00% |
| 2026-06-11 | 10.78 | 10.815 | 10.78 | 10.8 | 60,866 | +0.19% |
| 2026-06-10 | 10.79 | 10.81 | 10.78 | 10.78 | 61,494 | -0.19% |
| 2026-06-09 | 10.79 | 10.81 | 10.79 | 10.8 | 41,611 | +0.09% |
| 2026-06-08 | 10.78 | 10.8 | 10.78 | 10.79 | 21,350 | -0.09% |
| 2026-06-05 | 10.78 | 10.805 | 10.78 | 10.8 | 30,797 | +0.19% |
| 2026-06-04 | 10.77 | 10.79 | 10.77 | 10.78 | 70,161 | +0.09% |
| 2026-06-03 | 10.78 | 10.81 | 10.76 | 10.77 | 450,588 | -0.19% |
| 2026-06-02 | 10.79 | 10.805 | 10.765 | 10.79 | 61,204 | +0.00% |
| 2026-06-01 | 10.77 | 10.8 | 10.76 | 10.79 | 64,312 | +0.00% |
| 2026-05-29 | 10.78 | 10.8 | 10.78 | 10.79 | 100,272 | +0.00% |
| 2026-05-28 | 10.77 | 10.8 | 10.77 | 10.79 | 29,527 | +0.00% |
| 2026-05-27 | 10.8 | 10.8 | 10.774 | 10.79 | 104,754 | -0.09% |
| 2026-05-26 | 10.79 | 10.82 | 10.79 | 10.8 | 75,382 | +0.00% |
| 2026-05-22 | 10.79 | 10.8 | 10.79 | 10.8 | 51,182 | +0.00% |
| 2026-05-21 | 10.79 | 10.82 | 10.78 | 10.8 | 50,138 | +0.00% |
| 2026-05-20 | 10.78 | 10.805 | 10.78 | 10.8 | 61,159 | +0.09% |
| 2026-05-19 | 10.775 | 10.79 | 10.77 | 10.79 | 55,723 | +0.09% |
| 2026-05-18 | 10.79 | 10.82 | 10.77 | 10.78 | 223,377 | -0.09% |
| 2026-05-15 | 10.78 | 10.86 | 10.78 | 10.79 | 603,249 | +0.37% |
| 2026-05-14 | 10.74 | 10.76 | 10.74 | 10.75 | 109,217 | +0.00% |
| 2026-05-13 | 10.74 | 10.76 | 10.74 | 10.75 | 78,097 | +0.09% |
| 2026-05-12 | 10.74 | 10.77 | 10.74 | 10.74 | 50,499 | +0.00% |
| 2026-05-11 | 10.74 | 10.77 | 10.74 | 10.74 | 89,532 | +0.00% |