Dynamix Corporation (DYNX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DYNX Historical Return
If you invested $1000 in Dynamix Corporation (DYNX) since IPO date, it would be worth $1,138.78 as of August 26, 2026, based on a reinvested dividends scenario. This corresponds to total returns of 13.88%, with annualized returns of 7.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DYNX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 10.67 | 10.66 | 10.66 | 10.73 | 10.61 | 404,196 |
| September 22, 2025 | 10.68 | 10.65 | 10.65 | 10.74 | 10.56 | 472,515 |
| September 19, 2025 | 10.72 | 10.74 | 10.74 | 10.75 | 10.66 | 225,143 |
| September 18, 2025 | 10.84 | 10.72 | 10.72 | 10.85 | 10.66 | 261,100 |
| September 17, 2025 | 10.74 | 10.72 | 10.72 | 10.88 | 10.61 | 558,688 |
| September 16, 2025 | 10.89 | 10.77 | 10.77 | 10.89 | 10.69 | 224,364 |
| September 15, 2025 | 10.94 | 10.89 | 10.89 | 10.95 | 10.77 | 261,637 |
| September 12, 2025 | 10.68 | 10.92 | 10.92 | 10.94 | 10.68 | 314,143 |
| September 11, 2025 | 10.69 | 10.7 | 10.7 | 10.93 | 10.6 | 245,291 |
| September 10, 2025 | 10.7 | 10.69 | 10.69 | 10.81 | 10.66 | 190,186 |
| September 09, 2025 | 10.76 | 10.68 | 10.68 | 10.88 | 10.61 | 214,171 |
| September 08, 2025 | 10.84 | 10.72 | 10.72 | 10.84 | 10.56 | 270,884 |
| September 05, 2025 | 10.71 | 10.75 | 10.75 | 10.81 | 10.55 | 397,165 |
| September 04, 2025 | 11.03 | 10.7 | 10.7 | 11.03 | 10.63 | 457,838 |
| September 03, 2025 | 10.78 | 10.95 | 10.95 | 11.1 | 10.78 | 281,289 |
| September 02, 2025 | 10.95 | 10.78 | 10.78 | 10.95 | 10.71 | 268,333 |
| August 29, 2025 | 10.9 | 10.88 | 10.88 | 11.2 | 10.8 | 294,102 |
| August 28, 2025 | 10.96 | 10.8 | 10.8 | 11.03 | 10.72 | 264,250 |
| August 27, 2025 | 11.18 | 10.93 | 10.93 | 11.38 | 10.83 | 375,925 |
| August 26, 2025 | 10.89 | 11.16 | 11.16 | 11.28 | 10.89 | 869,414 |
| August 25, 2025 | 10.89 | 10.77 | 10.77 | 10.96 | 10.77 | 255,336 |
| August 22, 2025 | 10.67 | 10.9 | 10.9 | 11.07 | 10.67 | 882,241 |
| August 21, 2025 | 10.69 | 10.62 | 10.62 | 10.7 | 10.6 | 230,115 |
| August 20, 2025 | 10.55 | 10.61 | 10.61 | 10.77 | 10.55 | 956,400 |
| August 19, 2025 | 10.9 | 10.59 | 10.59 | 10.92 | 10.5 | 1.02M |
| August 18, 2025 | 10.7 | 10.91 | 10.91 | 11.05 | 10.6 | 632,600 |
| August 15, 2025 | 10.94 | 10.8 | 10.8 | 10.99 | 10.74 | 610,400 |
| August 14, 2025 | 10.92 | 10.9 | 10.9 | 11.1 | 10.7 | 855,023 |
| August 13, 2025 | 11.85 | 11.21 | 11.21 | 11.95 | 11 | 1.79M |
| August 12, 2025 | 11.98 | 11.53 | 11.53 | 12.1 | 11.22 | 1.27M |
| August 11, 2025 | 11.27 | 11.69 | 11.69 | 12.78 | 11.2 | 2.99M |
| August 08, 2025 | 10.8 | 11.18 | 11.18 | 11.49 | 10.6 | 1.61M |
| August 07, 2025 | 10.79 | 10.7 | 10.7 | 10.85 | 10.65 | 773,929 |
| August 06, 2025 | 10.53 | 10.65 | 10.65 | 10.68 | 10.5 | 440,801 |
| August 05, 2025 | 10.64 | 10.53 | 10.53 | 10.74 | 10.53 | 614,741 |
| August 04, 2025 | 10.95 | 10.64 | 10.64 | 10.98 | 10.6 | 835,612 |
| August 01, 2025 | 10.68 | 10.86 | 10.86 | 10.98 | 10.61 | 741,200 |
| July 31, 2025 | 10.84 | 10.89 | 10.89 | 10.99 | 10.59 | 985,040 |
| July 30, 2025 | 10.56 | 10.8 | 10.8 | 10.89 | 10.56 | 750,749 |
| July 29, 2025 | 11.14 | 10.61 | 10.61 | 11.2 | 10.51 | 1.81M |
| July 28, 2025 | 11.27 | 11.15 | 11.15 | 11.31 | 11.02 | 1.04M |
| July 25, 2025 | 11.94 | 10.98 | 10.98 | 11.99 | 10.92 | 1.61M |
| July 24, 2025 | 11.45 | 11.81 | 11.81 | 12.07 | 11.09 | 3.02M |
| July 23, 2025 | 11.83 | 11.15 | 11.15 | 12 | 11.08 | 2.39M |
| July 22, 2025 | 12.7 | 11.71 | 11.71 | 12.84 | 11.3 | 3.25M |
| July 21, 2025 | 14.55 | 11.99 | 11.99 | 15.24 | 11.52 | 24.89M |
| July 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.24 | 17,200 |
| July 17, 2025 | 10.24 | 10.23 | 10.23 | 10.24 | 10.23 | 33,833 |
| July 16, 2025 | 10.22 | 10.23 | 10.23 | 10.24 | 10.22 | 19,336 |
| July 15, 2025 | 10.23 | 10.22 | 10.22 | 10.23 | 10.22 | 19,000 |
| July 14, 2025 | 10.22 | 10.22 | 10.22 | 10.23 | 10.22 | 75,900 |
| July 11, 2025 | 10.21 | 10.21 | 10.21 | 10.22 | 10.21 | 211,400 |
| July 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.2 | 25,800 |
| July 09, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 17,945 |
| July 08, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2,605 |
| July 07, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 104,405 |
| July 03, 2025 | 10.19 | 10.2 | 10.2 | 10.2 | 10.19 | 55,800 |
| July 02, 2025 | 10.19 | 10.19 | 10.19 | 10.2 | 10.19 | 65,000 |
| July 01, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,017 |
| June 30, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 100,925 |
AD
