5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Dynamix Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.88 | $10.95 (0.64%) | $10.95 | $10.88 | 19.64 K | $181.77 M |
| 09/18/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 5.80 K | $180.61 M |
| 09/17/2026 | $10.89 | $10.89 (0%) | $10.90 | $10.89 | 13.32 K | $180.77 M |
| 09/16/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.89 | 2.43 K | $180.94 M |
| 09/15/2026 | $10.91 | $10.90 (-0.09%) | $10.91 | $10.90 | 3.50 K | $180.94 M |
| 09/14/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 511 | $180.94 M |
| 09/11/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 441 | $181.11 M |
| 09/10/2026 | $10.91 | $10.90 (-0.09%) | $10.92 | $10.90 | 14.55 K | $180.94 M |
| 09/09/2026 | $10.94 | $10.90 (-0.37%) | $10.94 | $10.90 | 2.32 K | $180.94 M |
| 09/08/2026 | $10.87 | $10.95 (0.74%) | $10.99 | $10.87 | 32.80 K | $181.77 M |
| 09/04/2026 | $10.86 | $10.87 (0.09%) | $10.88 | $10.86 | 30.90 K | $180.44 M |
| 09/03/2026 | $10.88 | $10.88 (0%) | $10.89 | $10.85 | 147.73 K | $180.61 M |
| 09/02/2026 | $10.90 | $10.90 (0%) | $10.91 | $10.89 | 50.13 K | $180.94 M |
| 09/01/2026 | $10.84 | $10.88 (0.37%) | $10.90 | $10.84 | 12.45 K | $180.61 M |
| 08/31/2026 | $10.88 | $10.88 (0%) | $10.89 | $10.87 | 9.20 K | $180.61 M |
| 08/28/2026 | $10.87 | $10.88 (0.09%) | $10.89 | $10.87 | 3.70 K | $180.61 M |
| 08/27/2026 | $10.88 | $10.87 (-0.09%) | $10.90 | $10.87 | 9.10 K | $180.44 M |
| 08/26/2026 | $10.84 | $10.87 (0.28%) | $10.90 | $10.84 | 30.00 K | $180.44 M |
| 08/25/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 7.10 K | $180.44 M |
| 08/24/2026 | $10.87 | $10.88 (0.09%) | $10.88 | $10.87 | 5.34 K | $180.61 M |
| 08/21/2026 | $10.87 | $10.88 (0.09%) | $10.88 | $10.87 | 50.70 K | $180.61 M |
| 08/20/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 1.10 K | $180.44 M |
| 08/19/2026 | $10.87 | $10.88 (0.09%) | $10.90 | $10.86 | 5.40 K | $180.61 M |
| 08/18/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.85 | 25.91 K | $180.61 M |
| 08/17/2026 | $10.85 | $10.87 (0.18%) | $10.90 | $10.85 | 13.88 K | $180.44 M |
| 08/14/2026 | $10.86 | $10.86 (0%) | $10.89 | $10.86 | 625.84 K | $180.28 M |
| 08/13/2026 | $10.85 | $10.87 (0.18%) | $10.88 | $10.85 | 34.92 K | $180.44 M |
| 08/12/2026 | $10.85 | $10.86 (0.09%) | $10.87 | $10.85 | 6.80 K | $180.28 M |
| 08/11/2026 | $10.84 | $10.86 (0.18%) | $10.87 | $10.84 | 21.12 K | $180.28 M |
| 08/10/2026 | $10.85 | $10.85 (0%) | $10.86 | $10.85 | 5.31 K | $180.11 M |
| 08/07/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 5.03 K | $180.44 M |
| 08/06/2026 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.84 | 10.22 K | $179.94 M |
| 08/05/2026 | $10.84 | $10.86 (0.18%) | $10.86 | $10.84 | 8.10 K | $180.28 M |
| 08/04/2026 | $10.85 | $10.83 (-0.18%) | $10.85 | $10.83 | 35.23 K | $179.78 M |
| 08/03/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.83 | 97.00 K | $180.11 M |
| 07/31/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.84 | 5.94 K | $180.11 M |
| 07/30/2026 | $10.83 | $10.85 (0.18%) | $10.86 | $10.83 | 9.80 K | $180.11 M |
| 07/29/2026 | $10.81 | $10.86 (0.46%) | $10.87 | $10.81 | 118.01 K | $180.28 M |
| 07/28/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.79 | 28.60 K | $179.11 M |
| 07/27/2026 | $10.79 | $10.80 (0.09%) | $10.81 | $10.79 | 16.60 K | $179.28 M |
| 07/24/2026 | $10.78 | $10.79 (0.09%) | $10.80 | $10.76 | 23.00 K | $179.11 M |
| 07/23/2026 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.77 | 14.54 K | $178.78 M |
| 07/22/2026 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.77 | 36.00 K | $178.78 M |
| 07/21/2026 | $10.79 | $10.78 (-0.09%) | $10.80 | $10.78 | 24.05 K | $178.95 M |
| 07/20/2026 | $10.77 | $10.78 (0.09%) | $10.79 | $10.77 | 19.90 K | $178.95 M |
| 07/17/2026 | $10.78 | $10.77 (-0.09%) | $10.79 | $10.77 | 46.24 K | $178.78 M |
| 07/16/2026 | $10.77 | $10.77 (0%) | $10.79 | $10.77 | 18.40 K | $178.78 M |
| 07/15/2026 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.77 | 91.44 K | $178.78 M |
| 07/14/2026 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.79 | 13.40 K | $179.11 M |
| 07/13/2026 | $10.79 | $10.80 (0.09%) | $10.82 | $10.79 | 31.02 K | $179.28 M |
| 07/10/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.79 | 11.60 K | $179.11 M |
| 07/09/2026 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.77 | 71.14 K | $178.78 M |
| 07/08/2026 | $10.80 | $10.79 (-0.09%) | $10.81 | $10.79 | 13.60 K | $179.11 M |
| 07/07/2026 | $10.77 | $10.77 (0%) | $10.83 | $10.77 | 14.20 K | $178.78 M |
| 07/06/2026 | $10.80 | $10.80 (0%) | $10.83 | $10.78 | 97.03 K | $179.28 M |
| 07/02/2026 | $10.79 | $10.80 (0.09%) | $10.81 | $10.79 | 10.40 K | $179.28 M |
| 07/01/2026 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.77 | 36.50 K | $178.78 M |
| 06/30/2026 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.79 | 306.71 K | $179.11 M |
| 06/29/2026 | $10.78 | $10.79 (0.09%) | $10.80 | $10.78 | 83.60 K | $179.11 M |
| 06/26/2026 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.77 | 13.70 K | $178.78 M |
| 06/25/2026 | $10.78 | $10.78 (0%) | $10.80 | $10.78 | 30.00 K | $178.95 M |
| 06/24/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.79 | 58.00 K | $179.11 M |
| 06/23/2026 | $10.80 | $10.79 (-0.09%) | $10.81 | $10.79 | 123.60 K | $179.11 M |
| 06/22/2026 | $10.79 | $10.80 (0.09%) | $10.82 | $10.79 | 85.11 K | $179.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
