Dynamix Corporation Class A DYNC
NASDAQ · United States · Finance
$10.91+0.01 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $10.91 | +0.09% | $10.92 | $10.95 | $10.89 | 43.60K |
| 2026-09-30 | $10.90 | +0.13% | $10.91 | $10.92 | $10.90 | 1.00K |
| 2026-09-29 | $10.89 | -0.08% | $10.89 | $10.90 | $10.84 | 251.50K |
| 2026-09-28 | $10.90 | 0.00% | $10.90 | $10.91 | $10.89 | 42.80K |
| 2026-09-25 | $10.90 | +0.14% | $10.89 | $10.90 | $10.89 | 9.70K |
| 2026-09-24 | $10.88 | -0.37% | $10.93 | $10.93 | $10.88 | 29.70K |
| 2026-09-23 | $10.92 | 0.00% | $10.87 | $10.96 | $10.87 | 5.60K |
| 2026-09-22 | $10.92 | -0.27% | $10.92 | $10.92 | $10.92 | 2.70K |
| 2026-09-21 | $10.95 | +0.64% | $10.88 | $10.95 | $10.88 | 19.60K |
| 2026-09-18 | $10.88 | -0.09% | $10.89 | $10.89 | $10.88 | 5.80K |
| 2026-09-17 | $10.89 | -0.05% | $10.89 | $10.90 | $10.89 | 13.30K |
| 2026-09-16 | $10.90 | -0.05% | $10.90 | $10.90 | $10.89 | 2.40K |
| 2026-09-15 | $10.90 | 0.00% | $10.91 | $10.91 | $10.90 | 3.50K |
| 2026-09-14 | $10.90 | -0.09% | $10.90 | $10.90 | $10.90 | 500 |
| 2026-09-11 | $10.91 | +0.09% | $10.91 | $10.91 | $10.91 | 400 |
| 2026-09-10 | $10.90 | 0.00% | $10.91 | $10.92 | $10.90 | 14.50K |
| 2026-09-09 | $10.90 | -0.46% | $10.94 | $10.94 | $10.90 | 2.30K |
| 2026-09-08 | $10.95 | +0.74% | $10.87 | $10.98 | $10.87 | 32.80K |
| 2026-09-04 | $10.87 | -0.05% | $10.86 | $10.88 | $10.86 | 30.90K |
| 2026-09-03 | $10.88 | -0.23% | $10.88 | $10.89 | $10.85 | 147.70K |
| 2026-09-02 | $10.90 | +0.18% | $10.90 | $10.90 | $10.89 | 50.10K |
| 2026-09-01 | $10.88 | 0.00% | $10.84 | $10.90 | $10.84 | 12.40K |
| 2026-08-31 | $10.88 | +0.05% | $10.88 | $10.89 | $10.87 | 9.20K |
| 2026-08-28 | $10.88 | +0.05% | $10.87 | $10.89 | $10.87 | 3.70K |
| 2026-08-27 | $10.87 | 0.00% | $10.88 | $10.90 | $10.87 | 9.10K |
| 2026-08-26 | $10.87 | 0.00% | $10.84 | $10.90 | $10.84 | 30.00K |
| 2026-08-25 | $10.87 | -0.05% | $10.86 | $10.87 | $10.86 | 7.10K |
| 2026-08-24 | $10.88 | 0.00% | $10.87 | $10.88 | $10.87 | 5.30K |
| 2026-08-21 | $10.88 | +0.05% | $10.87 | $10.88 | $10.87 | 50.70K |
| 2026-08-20 | $10.87 | -0.09% | $10.86 | $10.87 | $10.86 | 1.10K |
| 2026-08-19 | $10.88 | 0.00% | $10.87 | $10.90 | $10.86 | 5.40K |
| 2026-08-18 | $10.88 | +0.09% | $10.88 | $10.88 | $10.85 | 25.90K |
| 2026-08-17 | $10.87 | +0.09% | $10.85 | $10.90 | $10.85 | 13.60K |
| 2026-08-14 | $10.86 | -0.09% | $10.85 | $10.89 | $10.85 | 625.80K |
| 2026-08-13 | $10.87 | +0.09% | $10.85 | $10.88 | $10.85 | 34.90K |
| 2026-08-12 | $10.86 | 0.00% | $10.85 | $10.86 | $10.85 | 6.80K |
| 2026-08-11 | $10.86 | +0.09% | $10.84 | $10.87 | $10.84 | 21.10K |
| 2026-08-10 | $10.85 | -0.14% | $10.85 | $10.85 | $10.85 | 5.20K |
| 2026-08-07 | $10.86 | +0.23% | $10.86 | $10.86 | $10.86 | 5.00K |
| 2026-08-06 | $10.84 | -0.14% | $10.85 | $10.85 | $10.84 | 10.20K |
| 2026-08-05 | $10.85 | +0.23% | $10.84 | $10.86 | $10.84 | 8.10K |
| 2026-08-04 | $10.83 | -0.14% | $10.85 | $10.85 | $10.83 | 35.20K |
| 2026-08-03 | $10.85 | -0.05% | $10.84 | $10.85 | $10.83 | 97.00K |
| 2026-07-31 | $10.85 | 0.00% | $10.84 | $10.85 | $10.84 | 5.90K |
| 2026-07-30 | $10.85 | -0.09% | $10.83 | $10.86 | $10.83 | 9.80K |
| 2026-07-29 | $10.86 | +0.65% | $10.81 | $10.87 | $10.81 | 118.00K |
| 2026-07-28 | $10.79 | -0.09% | $10.79 | $10.80 | $10.79 | 28.60K |
| 2026-07-27 | $10.80 | +0.09% | $10.79 | $10.81 | $10.79 | 16.60K |
| 2026-07-24 | $10.79 | +0.19% | $10.78 | $10.80 | $10.76 | 23.00K |
| 2026-07-23 | $10.77 | 0.00% | $10.80 | $10.80 | $10.77 | 14.50K |
| 2026-07-22 | $10.77 | -0.09% | $10.79 | $10.80 | $10.77 | 36.00K |
| 2026-07-21 | $10.78 | 0.00% | $10.79 | $10.80 | $10.78 | 24.00K |
| 2026-07-20 | $10.78 | +0.09% | $10.77 | $10.79 | $10.77 | 19.90K |
| 2026-07-17 | $10.77 | 0.00% | $10.78 | $10.79 | $10.77 | 46.20K |
| 2026-07-16 | $10.77 | 0.00% | $10.77 | $10.79 | $10.77 | 18.40K |
| 2026-07-15 | $10.77 | -0.19% | $10.79 | $10.80 | $10.77 | 91.40K |
| 2026-07-14 | $10.79 | -0.09% | $10.80 | $10.80 | $10.79 | 13.40K |
| 2026-07-13 | $10.80 | +0.09% | $10.79 | $10.82 | $10.79 | 31.00K |
| 2026-07-10 | $10.79 | +0.19% | $10.79 | $10.80 | $10.79 | 11.60K |
| 2026-07-09 | $10.77 | -0.19% | $10.79 | $10.80 | $10.77 | 71.10K |
| 2026-07-08 | $10.79 | +0.19% | $10.80 | $10.81 | $10.79 | 13.60K |
| 2026-07-07 | $10.77 | -0.28% | $10.77 | $10.83 | $10.77 | 14.20K |
| 2026-07-06 | $10.80 | 0.00% | $10.80 | $10.83 | $10.78 | 97.00K |
| 2026-07-02 | $10.80 | +0.28% | $10.79 | $10.81 | $10.79 | 10.40K |
| 2026-07-01 | $10.77 | -0.19% | $10.79 | $10.80 | $10.77 | 36.50K |
| 2026-06-30 | $10.79 | 0.00% | $10.80 | $10.80 | $10.79 | 306.70K |
| 2026-06-29 | $10.79 | +0.19% | $10.78 | $10.80 | $10.78 | 83.60K |
| 2026-06-26 | $10.77 | -0.09% | $10.79 | $10.80 | $10.77 | 13.60K |
| 2026-06-25 | $10.78 | -0.09% | $10.78 | $10.80 | $10.78 | 30.00K |
| 2026-06-24 | $10.79 | 0.00% | $10.79 | $10.80 | $10.79 | 58.00K |
| 2026-06-23 | $10.79 | -0.09% | $10.80 | $10.81 | $10.78 | 123.60K |
| 2026-06-22 | $10.80 | 0.00% | $10.79 | $10.81 | $10.79 | 85.10K |
| 2026-06-18 | $10.80 | -0.09% | $10.79 | $10.81 | $10.79 | 10.40K |
| 2026-06-17 | $10.81 | +0.09% | $10.78 | $10.82 | $10.78 | 80.70K |
| 2026-06-16 | $10.80 | 0.00% | $10.80 | $10.84 | $10.79 | 77.60K |
| 2026-06-15 | $10.80 | 0.00% | $10.80 | $10.82 | $10.78 | 100.70K |
| 2026-06-12 | $10.80 | 0.00% | $10.78 | $10.81 | $10.78 | 20.00K |
| 2026-06-11 | $10.80 | +0.19% | $10.78 | $10.81 | $10.78 | 60.90K |
| 2026-06-10 | $10.78 | -0.19% | $10.79 | $10.81 | $10.78 | 61.50K |
| 2026-06-09 | $10.80 | +0.09% | $10.79 | $10.81 | $10.79 | 41.60K |
| 2026-06-08 | $10.79 | -0.09% | $10.78 | $10.80 | $10.78 | 21.00K |
| 2026-06-05 | $10.80 | +0.19% | $10.78 | $10.81 | $10.78 | 30.60K |
| 2026-06-04 | $10.78 | +0.09% | $10.77 | $10.79 | $10.77 | 70.10K |
| 2026-06-03 | $10.77 | -0.19% | $10.78 | $10.81 | $10.76 | 450.60K |
| 2026-06-02 | $10.79 | 0.00% | $10.79 | $10.81 | $10.77 | 61.20K |
| 2026-06-01 | $10.79 | 0.00% | $10.77 | $10.80 | $10.76 | 64.30K |
| 2026-05-29 | $10.79 | 0.00% | $10.78 | $10.80 | $10.78 | 100.30K |
| 2026-05-28 | $10.79 | 0.00% | $10.77 | $10.80 | $10.77 | 29.50K |
| 2026-05-27 | $10.79 | -0.09% | $10.80 | $10.80 | $10.77 | 104.80K |
| 2026-05-26 | $10.80 | 0.00% | $10.79 | $10.82 | $10.79 | 75.40K |