Dynamix Corporation III Class A DNMX
NASDAQ · United States · Finance
$10.080.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 818 |
| 2026-09-30 | $10.08 | 0.00% | $10.08 | $10.08 | $10.07 | 1.20K |
| 2026-09-29 | $10.08 | +0.25% | $10.06 | $10.08 | $10.06 | 283.70K |
| 2026-09-28 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 0 |
| 2026-09-25 | $10.06 | +0.05% | $10.06 | $10.06 | $10.06 | 200 |
| 2026-09-24 | $10.05 | -0.10% | $10.06 | $10.06 | $10.05 | 500 |
| 2026-09-23 | $10.06 | +0.05% | $10.05 | $10.06 | $10.05 | 1.20K |
| 2026-09-22 | $10.06 | -0.05% | $10.06 | $10.06 | $10.06 | 1.60K |
| 2026-09-21 | $10.06 | +0.10% | $10.06 | $10.06 | $10.05 | 87.30K |
| 2026-09-18 | $10.05 | -0.20% | $10.06 | $10.07 | $10.05 | 325.70K |
| 2026-09-17 | $10.07 | +0.10% | $10.07 | $10.07 | $10.07 | 500 |
| 2026-09-16 | $10.06 | 0.00% | $10.07 | $10.07 | $10.06 | 300 |
| 2026-09-15 | $10.06 | -0.10% | $10.06 | $10.07 | $10.06 | 269.70K |
| 2026-09-14 | $10.07 | 0.00% | $10.07 | $10.07 | $10.06 | 35.90K |
| 2026-09-11 | $10.07 | 0.00% | $10.07 | $10.07 | $10.07 | 40.10K |
| 2026-09-10 | $10.07 | 0.00% | $10.07 | $10.07 | $10.07 | 100 |
| 2026-09-09 | $10.07 | 0.00% | $10.07 | $10.07 | $10.07 | 10.40K |
| 2026-09-08 | $10.07 | +0.05% | $10.07 | $10.07 | $10.06 | 15.00K |
| 2026-09-04 | $10.06 | -0.15% | $10.07 | $10.07 | $10.06 | 180.40K |
| 2026-09-03 | $10.08 | 0.00% | $10.08 | $10.08 | $10.07 | 77.20K |
| 2026-09-02 | $10.08 | +0.10% | $10.08 | $10.08 | $10.08 | 25.30K |
| 2026-09-01 | $10.07 | -0.10% | $10.07 | $10.07 | $10.06 | 27.30K |
| 2026-08-31 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 0 |
| 2026-08-28 | $10.08 | +0.10% | $10.06 | $10.08 | $10.06 | 1.50K |
| 2026-08-27 | $10.07 | +0.10% | $10.07 | $10.07 | $10.06 | 113.60K |
| 2026-08-26 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 318.80K |
| 2026-08-25 | $10.06 | 0.00% | $10.07 | $10.07 | $10.06 | 101.20K |
| 2026-08-24 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 0 |
| 2026-08-21 | $10.06 | 0.00% | $10.07 | $10.07 | $10.06 | 2.40K |
| 2026-08-20 | $10.06 | +0.20% | $10.06 | $10.06 | $10.06 | 39.60K |
| 2026-08-19 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-18 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-17 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-14 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-13 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-12 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-11 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-08-10 | $10.04 | +0.15% | $10.03 | $10.04 | $10.03 | 4.10K |
| 2026-08-07 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-08-06 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-08-05 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-08-04 | $10.02 | -0.05% | $10.03 | $10.03 | $10.02 | 12.90K |
| 2026-08-03 | $10.03 | -0.05% | $10.03 | $10.03 | $10.03 | 2.50K |
| 2026-07-31 | $10.03 | +0.15% | $10.02 | $10.04 | $10.02 | 12.40K |
| 2026-07-30 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-29 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 10.10K |
| 2026-07-28 | $10.02 | +0.10% | $10.02 | $10.02 | $10.01 | 31.90K |
| 2026-07-27 | $10.01 | 0.00% | $10.02 | $10.02 | $10.01 | 5.00K |
| 2026-07-24 | $10.01 | 0.00% | $10.01 | $10.01 | $10.01 | 0 |
| 2026-07-23 | $10.01 | -0.10% | $10.01 | $10.01 | $10.01 | 6.60K |
| 2026-07-22 | $10.02 | 0.00% | $10.01 | $10.02 | $10.01 | 28.40K |
| 2026-07-21 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-20 | $10.02 | +0.10% | $10.02 | $10.02 | $10.01 | 2.20K |
| 2026-07-17 | $10.01 | -0.10% | $10.02 | $10.02 | $10.01 | 8.50K |
| 2026-07-16 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-15 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 2.00K |
| 2026-07-14 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 2.00K |
| 2026-07-13 | $10.02 | 0.00% | $10.03 | $10.03 | $10.02 | 17.20K |
| 2026-07-10 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-09 | $10.02 | -0.20% | $10.03 | $10.03 | $10.02 | 4.20K |
| 2026-07-08 | $10.04 | +0.20% | $10.03 | $10.04 | $10.02 | 51.10K |
| 2026-07-07 | $10.02 | 0.00% | $10.02 | $10.03 | $10.01 | 59.80K |
| 2026-07-06 | $10.02 | +0.10% | $10.02 | $10.02 | $10.02 | 39.40K |
| 2026-07-02 | $10.01 | +0.10% | $10.01 | $10.02 | $10.01 | 28.20K |
| 2026-07-01 | $10.00 | +0.10% | $10.00 | $10.00 | $10.00 | 200 |
| 2026-06-30 | $9.99 | -0.10% | $10.01 | $10.01 | $9.99 | 86.70K |
| 2026-06-29 | $10.00 | 0.00% | $10.01 | $10.01 | $10.00 | 50.20K |
| 2026-06-26 | $10.00 | 0.00% | $10.01 | $10.02 | $10.00 | 3.40K |
| 2026-06-25 | $10.00 | 0.00% | $10.01 | $10.01 | $10.00 | 300 |
| 2026-06-24 | $10.00 | -0.10% | $10.02 | $10.02 | $10.00 | 28.30K |
| 2026-06-23 | $10.01 | -0.10% | $10.02 | $10.02 | $10.01 | 8.10K |
| 2026-06-22 | $10.02 | +0.10% | $10.02 | $10.03 | $10.02 | 4.40K |
| 2026-06-18 | $10.01 | 0.00% | $10.02 | $10.02 | $10.01 | 88.70K |
| 2026-06-17 | $10.01 | -0.05% | $10.01 | $10.02 | $10.01 | 2.40K |
| 2026-06-16 | $10.02 | -0.05% | $10.02 | $10.02 | $10.02 | 3.80K |
| 2026-06-15 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 3.60K |
| 2026-06-12 | $10.02 | 0.00% | $10.01 | $10.02 | $10.01 | 3.80K |
| 2026-06-11 | $10.02 | 0.00% | $10.03 | $10.03 | $10.02 | 6.50K |
| 2026-06-10 | $10.02 | +0.10% | $10.02 | $10.03 | $10.02 | 22.70K |
| 2026-06-09 | $10.01 | -0.20% | $10.02 | $10.02 | $10.01 | 31.20K |
| 2026-06-08 | $10.03 | +0.10% | $10.03 | $10.03 | $10.03 | 2.90K |
| 2026-06-05 | $10.02 | 0.00% | $10.02 | $10.02 | $10.01 | 37.00K |
| 2026-06-04 | $10.02 | 0.00% | $10.02 | $10.03 | $10.02 | 23.50K |
| 2026-06-03 | $10.02 | +0.10% | $10.02 | $10.03 | $10.01 | 43.50K |
| 2026-06-02 | $10.01 | 0.00% | $10.02 | $10.02 | $10.01 | 100.30K |
| 2026-06-01 | $10.01 | 0.00% | $10.02 | $10.02 | $10.01 | 43.20K |
| 2026-05-29 | $10.01 | -0.10% | $10.02 | $10.02 | $10.01 | 20.30K |
| 2026-05-28 | $10.02 | +0.15% | $10.02 | $10.02 | $10.01 | 300 |
| 2026-05-27 | $10.01 | -0.05% | $10.02 | $10.02 | $10.01 | 10.50K |
| 2026-05-26 | $10.01 | -0.10% | $10.02 | $10.02 | $10.01 | 3.90K |