5 DAY PERFORMANCE
+388.00%
1 MONTH PERFORMANCE
+395.93%
3 MONTH PERFORMANCE
+178.86%
6 MONTH PERFORMANCE
+201.61%
YEAR-TO-DATE PERFORMANCE
+101.32%
1 YEAR PERFORMANCE
+52.50%
Dynatronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.04 | $0.05 (32.5%) | $0.06 | $0.04 | 46.53 K | $521.37 K |
| 12/05/2025 | $0.04 | $0.04 (7.65%) | $0.04 | $0.04 | 2.20 K | $561.26 K |
| 12/04/2025 | $0.04 | $0.05 (13.42%) | $0.05 | $0.04 | 679 | $591.36 K |
| 12/03/2025 | $0.04 | $0.05 (21.95%) | $0.05 | $0.04 | 2.06 K | $651.71 K |
| 12/02/2025 | $0.04 | $0.05 (14.18%) | $0.05 | $0.04 | 260 | $595.27 K |
| 12/01/2025 | $0.04 | $0.04 (2.5%) | $0.05 | $0.04 | 17.21 K | $534.40 K |
| 11/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $583.02 K |
| 11/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 7.00 K | $582.96 K |
| 11/25/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3 | $769.02 K |
| 11/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 753 | $769.02 K |
| 11/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.10 K | $755.99 K |
| 11/20/2025 | $0.05 | $0.06 (28.89%) | $0.06 | $0.04 | 3.10 K | $755.99 K |
| 11/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.10 K | $619.13 K |
| 11/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.10 K | $619.13 K |
| 11/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.10 K | $619.13 K |
| 11/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3.10 K | $424.78 K |
| 11/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.10 K | $477.88 K |
| 11/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.10 K | $477.88 K |
| 11/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.98 K | $477.88 K |
| 11/10/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.34 K | $522.48 K |
| 11/07/2025 | $0.05 | $0.05 (8.13%) | $0.05 | $0.05 | 2.34 K | $522.48 K |
| 11/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.39 K | $477.88 K |
| 11/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 40 | $483.19 K |
| 11/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 40 | $483.19 K |
| 11/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 102 | $483.19 K |
| 10/31/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 201 | $483.19 K |
| 10/30/2025 | $0.06 | $0.05 (-21.37%) | $0.06 | $0.05 | 2.27 K | $488.50 K |
| 10/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $503.15 K |
| 10/28/2025 | $0.05 | $0.05 (5.29%) | $0.05 | $0.05 | 2.71 K | $503.15 K |
| 10/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 10 | $477.88 K |
| 10/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7.13 K | $477.88 K |
| 10/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 282 | $517.70 K |
| 10/22/2025 | $0.05 | $0.05 (5.67%) | $0.05 | $0.05 | 9.67 K | $504.96 K |
| 10/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $615.93 K |
| 10/20/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $615.93 K |
| 10/17/2025 | $0.05 | $0.06 (28.89%) | $0.06 | $0.05 | 7.09 K | $615.93 K |
| 10/16/2025 | $0.05 | $0.05 (-7.87%) | $0.06 | $0.05 | 5.47 K | $491.15 K |
| 10/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 820 | $550.79 K |
| 10/14/2025 | $0.05 | $0.05 (4.88%) | $0.05 | $0.05 | 2.38 K | $559.12 K |
| 10/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $575.58 K |
| 10/10/2025 | $0.07 | $0.05 (-16.62%) | $0.07 | $0.05 | 73.58 K | $476.58 K |
| 10/09/2025 | $0.06 | $0.07 (24.03%) | $0.07 | $0.06 | 1.18 K | $615.51 K |
| 10/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.75 K | $484.50 K |
| 10/07/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 20 | $580.34 K |
| 10/06/2025 | $0.09 | $0.07 (-26.59%) | $0.09 | $0.07 | 1.41 K | $580.34 K |
| 10/03/2025 | $0.05 | $0.06 (10.29%) | $0.09 | $0.05 | 95.10 K | $527.58 K |
| 10/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 357 | $529.34 K |
| 10/01/2025 | $0.06 | $0.06 (0.33%) | $0.07 | $0.06 | 20.64 K | $529.34 K |
| 09/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 4.29 K | $571.55 K |
| 09/29/2025 | $0.06 | $0.07 (10.15%) | $0.07 | $0.06 | 2.02 K | $615.51 K |
| 09/26/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $659.48 K |
| 09/25/2025 | $0.08 | $0.08 (-7.41%) | $0.08 | $0.08 | 404 | $659.48 K |
| 09/24/2025 | $0.08 | $0.08 (-8.81%) | $0.08 | $0.08 | 10.41 K | $659.48 K |
| 09/23/2025 | $0.08 | $0.09 (13.33%) | $0.09 | $0.08 | 17.87 K | $747.41 K |
| 09/22/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 650 | $747.41 K |
| 09/19/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 307 | $747.41 K |
| 09/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | |
| 09/17/2025 | $0.08 | $0.08 (-5.09%) | $0.08 | $0.08 | 693 | |
| 09/16/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 650 | $659.48 K |
| 09/15/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 650 | $773.79 K |
| 09/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $773.79 K |
| 09/11/2025 | $0.08 | $0.09 (8.64%) | $0.09 | $0.08 | 7.30 K | $773.79 K |
| 09/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 401 | $672.23 K |
| 09/09/2025 | $0.09 | $0.08 (-5.94%) | $0.09 | $0.08 | 30.06 K | $703.44 K |
| 09/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $769.39 K |
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.
