tiprankstipranks
Dynamix Corporation (DYNC)
NASDAQ:DYNC
US Market
DYNC
Dynamix Corporation
RESEARCH TOOLSreports

Dynamix Corporation (DYNC) Historical Prices

45 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 10, 2026
10.85
10.86
10.85
10.85
10.85
-0.14%
5,229
0.07
Aug 07, 2026
10.86
10.87
10.86
10.87
10.87
+0.23%
5,029
0.07
Aug 06, 2026
10.85
10.85
10.84
10.84
10.84
-0.14%
10,222
0.14
Aug 05, 2026
10.84
10.86
10.84
10.86
10.86
+0.23%
8,068
0.11
Aug 04, 2026
10.85
10.85
10.83
10.83
10.83
-0.14%
35,225
0.46
Aug 03, 2026
10.84
10.85
10.83
10.85
10.85
-0.05%
96,995
1.24
Jul 31, 2026
10.84
10.85
10.84
10.85
10.85
0.00%
5,943
0.07
Jul 30, 2026
10.83
10.86
10.83
10.85
10.85
-0.09%
9,769
0.12
Jul 29, 2026
10.81
10.87
10.81
10.86
10.86
+0.65%
118,009
1.46
Jul 28, 2026
10.79
10.80
10.79
10.79
10.79
-0.09%
28,570
0.35
Jul 27, 2026
10.79
10.81
10.79
10.80
10.80
+0.09%
16,602
0.19
Jul 24, 2026
10.78
10.80
10.76
10.79
10.79
+0.19%
23,003
0.26
Jul 23, 2026
10.80
10.80
10.77
10.77
10.77
0.00%
14,536
0.16
Jul 22, 2026
10.79
10.80
10.77
10.77
10.77
-0.09%
35,961
0.38
Jul 21, 2026
10.79
10.80
10.78
10.78
10.78
0.00%
24,046
0.25
Jul 20, 2026
10.77
10.79
10.77
10.78
10.78
+0.09%
19,890
0.20
Jul 17, 2026
10.78
10.79
10.77
10.77
10.77
0.00%
46,236
0.44
Jul 16, 2026
10.77
10.79
10.77
10.77
10.77
0.00%
18,395
0.17
Jul 15, 2026
10.79
10.80
10.77
10.77
10.77
-0.19%
91,438
0.80
Jul 14, 2026
10.80
10.80
10.79
10.79
10.79
-0.09%
13,397
0.11
Jul 13, 2026
10.79
10.82
10.79
10.80
10.80
+0.09%
31,023
0.18
Jul 10, 2026
10.79
10.80
10.79
10.79
10.79
+0.19%
11,568
0.07
Jul 09, 2026
10.79
10.80
10.77
10.77
10.77
-0.19%
71,138
0.41
Jul 08, 2026
10.80
10.81
10.79
10.79
10.79
+0.19%
13,591
0.08
Jul 07, 2026
10.77
10.83
10.77
10.77
10.77
-0.28%
14,166
0.07
Jul 06, 2026
10.80
10.83
10.78
10.80
10.80
0.00%
97,028
0.50
Jul 03, 2026
10.79
10.81
10.79
10.80
10.80
0.00%
0
0.00
Jul 02, 2026
10.79
10.81
10.79
10.80
10.80
+0.28%
10,366
0.05
Jul 01, 2026
10.79
10.80
10.77
10.77
10.77
-0.19%
36,492
0.18
Jun 30, 2026
10.80
10.80
10.79
10.79
10.79
0.00%
306,714
1.50
Jun 29, 2026
10.78
10.80
10.78
10.79
10.79
+0.19%
83,572
0.40
Jun 26, 2026
10.79
10.80
10.77
10.77
10.77
-0.09%
13,698
0.06
Jun 25, 2026
10.78
10.80
10.78
10.78
10.78
-0.09%
29,995
0.14
Jun 24, 2026
10.79
10.80
10.79
10.79
10.79
0.00%
57,995
0.27
Jun 23, 2026
10.80
10.81
10.79
10.79
10.79
-0.09%
123,601
0.57
Jun 22, 2026
10.79
10.82
10.79
10.80
10.80
0.00%
85,106
0.39
Jun 18, 2026
10.79
10.81
10.79
10.80
10.80
-0.09%
10,404
0.05
Jun 17, 2026
10.78
10.82
10.78
10.81
10.81
+0.09%
80,726
0.37
Jun 16, 2026
10.80
10.84
10.79
10.80
10.80
0.00%
77,632
0.35
Jun 15, 2026
10.80
10.82
10.79
10.80
10.80
0.00%
100,705
0.46
Jun 12, 2026
10.78
10.81
10.78
10.80
10.80
0.00%
19,963
0.09
Jun 11, 2026
10.78
10.82
10.78
10.80
10.80
+0.19%
60,866
0.28
Jun 10, 2026
10.79
10.81
10.78
10.78
10.78
-0.19%
61,494
0.28
Jun 09, 2026
10.79
10.81
10.79
10.80
10.80
+0.09%
41,611
0.19
Jun 08, 2026
10.78
10.80
10.78
10.79
10.79
-0.09%
21,350
0.10
Jun 05, 2026
10.78
10.81
10.78
10.80
10.80
+0.19%
30,797
0.14
Jun 04, 2026
10.77
10.79
10.77
10.78
10.78
+0.09%
70,086
0.31
Jun 03, 2026
10.78
10.81
10.76
10.77
10.77
-0.19%
450,588
2.03
Jun 02, 2026
10.79
10.81
10.77
10.79
10.79
0.00%
61,204
0.28
Jun 01, 2026
10.77
10.80
10.76
10.79
10.79
0.00%
64,313
0.29
Rows:
50