5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-14.16%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
-73.63%
Dynatronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1 | $740,067 |
| 03/11/2025 | $0.11 | $0.13 (20.91%) | $0.13 | $0.11 | 5,008 | $964,990 |
| 03/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 5,008 | $964,990 |
| 03/07/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 5,008 | $979,501 |
| 03/06/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,008 | $732,812 |
| 03/05/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5,008 | $806,093 |
| 03/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5,008 | $806,093 |
| 03/03/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $806,093 |
| 02/28/2025 | $0.11 | $0.11 (1%) | $0.11 | $0.11 | 5,458 | $806,093 |
| 02/27/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 30,214 | $798,112 |
| 02/26/2025 | $0.14 | $0.11 (-18.52%) | $0.14 | $0.11 | 30,214 | $798,112 |
| 02/25/2025 | $0.12 | $0.11 (-10.57%) | $0.12 | $0.11 | 51,583 | $798,112 |
| 02/24/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,000 | $892,434 |
| 02/21/2025 | $0.14 | $0.13 (-9.09%) | $0.14 | $0.13 | 1,101 | $906,945 |
| 02/20/2025 | $0.13 | $0.13 (4%) | $0.13 | $0.13 | 7,451 | $943,223 |
| 02/19/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 567 | $964,990 |
| 02/18/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,738 | $914,201 |
| 02/14/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 205 | $914,201 |
| 02/13/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,497 | $1.01 M |
| 02/12/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 2 | $914,201 |
| 02/11/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 2 | $914,201 |
| 02/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 402 | $742,190 |
| 02/07/2025 | $0.14 | $0.14 (2.49%) | $0.14 | $0.14 | 263 | $824,066 |
| 02/06/2025 | $0.13 | $0.14 (8.53%) | $0.14 | $0.12 | 862 | $824,655 |
| 02/05/2025 | $0.16 | $0.14 (-9.68%) | $0.16 | $0.14 | 5,907 | $824,655 |
| 02/04/2025 | $0.12 | $0.16 (34.78%) | $0.16 | $0.12 | 3,346 | $913,011 |
| 02/03/2025 | $0.12 | $0.13 (13.13%) | $0.13 | $0.12 | 2,130 | $766,340 |
| 01/31/2025 | $0.13 | $0.12 (-4.61%) | $0.14 | $0.11 | 76,362 | $730,998 |
| 01/30/2025 | $0.14 | $0.13 (-7.14%) | $0.14 | $0.13 | 2,518 | $766,340 |
| 01/29/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 9,038 | $766,340 |
| 01/28/2025 | $0.14 | $0.14 (2.75%) | $0.17 | $0.14 | 4,917 | $829,797 |
| 01/27/2025 | $0.18 | $0.18 (0.28%) | $0.18 | $0.18 | 1,389 | $1.06 M |
| 01/24/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.16 | 3,457 | $1.06 M |
| 01/23/2025 | $0.14 | $0.18 (28.21%) | $0.18 | $0.14 | 4,024 | $1.06 M |
| 01/22/2025 | $0.18 | $0.14 (-23.34%) | $0.19 | $0.13 | 13,635 | $806,984 |
| 01/21/2025 | $0.16 | $0.18 (8.65%) | $0.18 | $0.14 | 28,004 | $1.05 M |
| 01/20/2025 | $0.12 | $0.14 (12.12%) | $0.14 | $0.12 | 201 | $799,798 |
| 01/17/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $799,798 |
| 01/16/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 201 | $799,768 |
| 01/15/2025 | $0.12 | $0.14 (12.08%) | $0.14 | $0.12 | 444 | $799,474 |
| 01/14/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 5,214 | $824,655 |
| 01/13/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 5,893 | $824,655 |
| 01/10/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 30,534 | $824,655 |
| 01/09/2025 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.12 | 2,805 | $706,847 |
| 01/08/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $706,847 |
| 01/07/2025 | $0.12 | $0.12 (-0.83%) | $0.16 | $0.12 | 6,687 | $706,847 |
| 01/06/2025 | $0.12 | $0.16 (33.25%) | $0.16 | $0.12 | 14,141 | $941,874 |
| 01/03/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 4,467 | $771,642 |
| 01/02/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 4,467 | $713,916 |
| 12/31/2024 | $0.12 | $0.12 (-0.66%) | $0.15 | $0.12 | 11,898 | $713,916 |
| 12/30/2024 | $0.14 | $0.13 (-1.13%) | $0.16 | $0.12 | 19,255 | $789,313 |
| 12/27/2024 | $0.12 | $0.14 (12.28%) | $0.14 | $0.12 | 2,026 | $798,296 |
| 12/26/2024 | $0.12 | $0.12 (0%) | $0.18 | $0.12 | 11,650 | $710,971 |
| 12/24/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 18,106 | $780,477 |
| 12/23/2024 | $0.15 | $0.15 (-3.33%) | $0.15 | $0.15 | 2,609 | $854,107 |
| 12/20/2024 | $0.12 | $0.13 (10.42%) | $0.13 | $0.12 | 22,105 | $780,477 |
| 12/19/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,010 | $780,477 |
| 12/18/2024 | $0.12 | $0.13 (10.23%) | $0.13 | $0.12 | 4,437 | $780,477 |
| 12/17/2024 | $0.12 | $0.12 (0.75%) | $0.12 | $0.12 | 1,119 | $713,327 |
| 12/16/2024 | $0.12 | $0.12 (-0.83%) | $0.14 | $0.12 | 8,477 | $706,847 |
| 12/13/2024 | $0.12 | $0.14 (14.58%) | $0.14 | $0.12 | 1,803 | $809,929 |
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.
