Dynamix Corporation - DYNXU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	12.31	12.26	12.26	12.31	12.26	347
September 11, 2025	12.25	12.25	12.25	12.25	12.15	500
September 10, 2025	12.02	12.02	12.02	12.02	12.02	0
September 09, 2025	12.02	12.02	12.02	12.02	12.02	0
September 08, 2025	11.75	12.02	12.02	12.02	11.75	747
September 05, 2025	11.77	11.31	11.31	11.77	11.31	610
September 04, 2025	11.98	11.77	11.77	11.98	11.77	500
September 03, 2025	11.9	11.9	11.9	11.9	11.9	509
September 02, 2025	11.18	11.9	11.9	12.5	11.18	4,523
August 29, 2025	12.2	12.2	12.2	12.2	12.2	200
August 28, 2025	12.6	12.6	12.6	12.6	12.6	0
August 27, 2025	12.6	12.6	12.6	12.6	12.6	0
August 26, 2025	13	12.6	12.6	13	12	991
August 25, 2025	12.09	12.09	12.09	12.09	12.09	1
August 22, 2025	12.06	12.09	12.09	12.09	11	597
August 21, 2025	12.18	12.18	12.18	12.18	12.18	26
August 20, 2025	12.18	12.18	12.18	12.18	12.18	7
August 19, 2025	12.06	12.18	12.18	12.51	12	1,588
August 18, 2025	12	12	12	12	12	607
August 15, 2025	12	12	12	12	12	607
August 14, 2025	11.6	11.63	11.63	12.6	11.6	4
August 13, 2025	12.46	12.08	12.08	14.61	12.08	9,376
August 12, 2025	12.48	12.48	12.48	12.48	12.48	388
August 11, 2025	12.75	13.27	13.27	13.49	12.75	2,217
August 08, 2025	11.23	11.98	11.98	11.98	11.23	2,848
August 07, 2025	11.85	11.85	11.85	11.85	11.85	269
August 06, 2025	11.95	11.95	11.95	11.95	11.95	32
August 05, 2025	11.95	11.95	11.95	11.95	11.95	36
August 04, 2025	10.91	11.95	11.95	11.95	10.91	582
August 01, 2025	11.97	11.97	11.97	11.97	11.97	223
July 31, 2025	11.96	11.96	11.96	11.96	11.96	1,668
July 30, 2025	12	12	12	12	12	502
July 29, 2025	12.03	11.8	11.8	12.08	11.8	10,564
July 28, 2025	12.2	12.03	12.03	12.2	12.03	2,026
July 25, 2025	13.48	12.2	12.2	13.48	12.13	14,975
July 24, 2025	12.23	13.63	13.63	13.65	11.01	20,232
July 23, 2025	12.5	11.91	11.91	12.5	11.91	10,776
July 22, 2025	13.89	12.84	12.84	15.27	12.51	17,636
July 21, 2025	14.47	12.76	12.76	15.2	12.02	355,224
July 18, 2025	10.44	10.44	10.44	10.44	10.44	0
July 17, 2025	11.33	10.44	10.44	11.33	10.44	295
July 16, 2025	10.31	10.31	10.31	10.31	10.31	0
July 15, 2025	10.31	10.31	10.31	10.31	10.31	0
July 14, 2025	10.31	10.31	10.31	10.31	10.31	0
July 11, 2025	10.31	10.31	10.31	10.31	10.31	0
July 10, 2025	10.31	10.31	10.31	10.31	10.31	0
July 09, 2025	10.31	10.31	10.31	10.31	10.31	0
July 08, 2025	10.31	10.31	10.31	10.31	10.31	11
July 07, 2025	10.31	10.31	10.31	10.31	10.31	0
July 03, 2025	10.31	10.31	10.31	10.31	10.31	0
July 02, 2025	10.31	10.31	10.31	10.31	10.31	0
July 01, 2025	10.31	10.31	10.31	10.31	10.31	0
June 30, 2025	10.31	10.31	10.31	10.31	10.31	30
June 27, 2025	10.31	10.31	10.31	10.31	10.31	0
June 26, 2025	10.31	10.31	10.31	10.31	10.31	0
June 25, 2025	10.31	10.31	10.31	10.31	10.31	100
June 24, 2025	10.37	10.37	10.37	10.37	10.37	0
June 23, 2025	10.37	10.37	10.37	10.37	10.37	0
June 20, 2025	10.37	10.37	10.37	10.37	10.37	0
June 18, 2025	10.36	10.37	10.37	10.37	10.36	421

Dynamix Corporation (DYNXU) NASDAQ