5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+1.17%
Dynamix Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $10.72 | $10.73 (0.09%) | $10.75 | $10.72 | 180.40 K | $237.49 M |
| 05/01/2026 | $10.73 | $10.75 (0.19%) | $10.77 | $10.72 | 120.85 K | $237.93 M |
| 04/30/2026 | $10.76 | $10.77 (0.09%) | $10.84 | $10.76 | 103.90 K | $238.38 M |
| 04/29/2026 | $10.77 | $10.76 (-0.09%) | $10.79 | $10.76 | 82.40 K | $238.15 M |
| 04/28/2026 | $10.76 | $10.77 (0.09%) | $10.79 | $10.76 | 40.91 K | $238.38 M |
| 04/27/2026 | $10.75 | $10.77 (0.19%) | $10.81 | $10.75 | 389.60 K | $238.38 M |
| 04/24/2026 | $10.77 | $10.77 (0%) | $10.80 | $10.76 | 194.30 K | $238.38 M |
| 04/23/2026 | $10.77 | $10.78 (0.09%) | $10.79 | $10.77 | 77.60 K | $238.60 M |
| 04/22/2026 | $10.76 | $10.77 (0.09%) | $10.82 | $10.75 | 258.75 K | $238.38 M |
| 04/21/2026 | $10.77 | $10.78 (0.09%) | $10.79 | $10.77 | 31.27 K | $238.60 M |
| 04/20/2026 | $10.80 | $10.80 (0%) | $10.81 | $10.77 | 349.00 K | $239.04 M |
| 04/17/2026 | $10.79 | $10.81 (0.19%) | $10.82 | $10.76 | 357.20 K | $239.26 M |
| 04/16/2026 | $10.80 | $10.78 (-0.19%) | $10.84 | $10.75 | 360.08 K | $238.60 M |
| 04/15/2026 | $10.80 | $10.76 (-0.37%) | $10.85 | $10.76 | 399.54 K | $238.15 M |
| 04/14/2026 | $10.76 | $10.85 (0.84%) | $10.88 | $10.75 | 223.95 K | $240.15 M |
| 04/13/2026 | $10.79 | $10.75 (-0.37%) | $10.82 | $10.75 | 3.36 M | $237.93 M |
| 04/10/2026 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.48 | 251.40 K | $231.96 M |
| 04/09/2026 | $10.51 | $10.50 (-0.1%) | $10.54 | $10.49 | 37.81 K | $232.40 M |
| 04/08/2026 | $10.52 | $10.51 (-0.1%) | $10.55 | $10.48 | 402.73 K | $232.62 M |
| 04/07/2026 | $10.50 | $10.53 (0.29%) | $10.56 | $10.48 | 772.80 K | $233.06 M |
| 04/06/2026 | $10.47 | $10.50 (0.29%) | $10.50 | $10.47 | 208.56 K | $232.40 M |
| 04/02/2026 | $10.47 | $10.47 (0%) | $10.48 | $10.47 | 414.70 K | $231.74 M |
| 04/01/2026 | $10.47 | $10.47 (0%) | $10.48 | $10.47 | 413.83 K | $231.74 M |
| 03/31/2026 | $10.46 | $10.47 (0.1%) | $10.48 | $10.46 | 153.40 K | $231.74 M |
| 03/30/2026 | $10.47 | $10.46 (-0.1%) | $10.48 | $10.46 | 481.31 K | $231.51 M |
| 03/27/2026 | $10.47 | $10.47 (0%) | $10.48 | $10.46 | 367.38 K | $231.74 M |
| 03/26/2026 | $10.46 | $10.47 (0.1%) | $10.47 | $10.45 | 94.82 K | $231.74 M |
| 03/25/2026 | $10.44 | $10.45 (0.1%) | $10.48 | $10.44 | 59.50 K | $231.29 M |
| 03/24/2026 | $10.43 | $10.45 (0.19%) | $10.47 | $10.43 | 30.00 K | $231.29 M |
| 03/23/2026 | $10.44 | $10.46 (0.19%) | $10.47 | $10.44 | 95.38 K | $231.51 M |
| 03/20/2026 | $10.46 | $10.46 (0%) | $10.48 | $10.46 | 38.70 K | $231.51 M |
| 03/19/2026 | $10.46 | $10.45 (-0.1%) | $10.48 | $10.43 | 136.23 K | $231.29 M |
| 03/18/2026 | $10.45 | $10.43 (-0.19%) | $10.47 | $10.43 | 234.30 K | $230.85 M |
| 03/17/2026 | $10.45 | $10.47 (0.19%) | $10.47 | $10.41 | 100.40 K | $231.74 M |
| 03/16/2026 | $10.45 | $10.44 (-0.1%) | $10.46 | $10.44 | 17.42 K | $231.07 M |
| 03/13/2026 | $10.45 | $10.44 (-0.1%) | $10.47 | $10.44 | 35.90 K | $231.07 M |
| 03/12/2026 | $10.41 | $10.44 (0.29%) | $10.46 | $10.41 | 50.90 K | $231.07 M |
| 03/11/2026 | $10.42 | $10.43 (0.1%) | $10.45 | $10.42 | 61.85 K | $230.85 M |
| 03/10/2026 | $10.44 | $10.42 (-0.19%) | $10.45 | $10.42 | 48.76 K | $230.63 M |
| 03/09/2026 | $10.43 | $10.41 (-0.19%) | $10.45 | $10.41 | 336.62 K | $230.41 M |
| 03/06/2026 | $10.42 | $10.44 (0.19%) | $10.47 | $10.41 | 210.00 K | $231.07 M |
| 03/05/2026 | $10.38 | $10.42 (0.39%) | $10.43 | $10.38 | 165.75 K | $230.63 M |
| 03/04/2026 | $10.39 | $10.39 (0%) | $10.41 | $10.39 | 19.88 K | $229.97 M |
| 03/03/2026 | $10.37 | $10.40 (0.29%) | $10.42 | $10.37 | 155.12 K | $230.19 M |
| 03/02/2026 | $10.37 | $10.40 (0.29%) | $10.41 | $10.37 | 46.15 K | $230.19 M |
| 02/27/2026 | $10.39 | $10.39 (0%) | $10.42 | $10.39 | 113.10 K | $229.97 M |
| 02/26/2026 | $10.39 | $10.40 (0.1%) | $10.41 | $10.39 | 46.83 K | $230.19 M |
| 02/25/2026 | $10.38 | $10.40 (0.19%) | $10.41 | $10.38 | 98.05 K | $230.19 M |
| 02/24/2026 | $10.38 | $10.40 (0.19%) | $10.41 | $10.38 | 89.90 K | $230.19 M |
| 02/23/2026 | $10.37 | $10.40 (0.29%) | $10.41 | $10.37 | 85.60 K | $230.19 M |
| 02/20/2026 | $10.37 | $10.39 (0.19%) | $10.40 | $10.37 | 23.50 K | $229.97 M |
| 02/19/2026 | $10.38 | $10.39 (0.1%) | $10.39 | $10.37 | 49.32 K | $229.97 M |
| 02/18/2026 | $10.36 | $10.38 (0.19%) | $10.38 | $10.36 | 283.12 K | $229.74 M |
| 02/17/2026 | $10.35 | $10.36 (0.1%) | $10.37 | $10.35 | 123.08 K | $229.30 M |
| 02/13/2026 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.35 | 28.84 K | $229.08 M |
| 02/12/2026 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.35 | 84.52 K | $229.08 M |
| 02/11/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.34 | 204.50 K | $229.08 M |
| 02/10/2026 | $10.35 | $10.35 (0%) | $10.36 | $10.35 | 37.82 K | $229.08 M |
| 02/09/2026 | $10.34 | $10.35 (0.1%) | $10.36 | $10.34 | 76.01 K | $229.08 M |
| 02/06/2026 | $10.32 | $10.34 (0.19%) | $10.35 | $10.32 | 112.03 K | $228.86 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.
