Get the Stockscreener App
10.90
2.64%
0.28
Dynamix Corp Stock (DYNX) Price History
The historical daily chart and data for Dynamix Corp stock (DYNX), show that the latest closing stock price as of August 22, 2025, is $10.90.
- Dynamix Corp all-time high stock price is $15.24, occurred on July 21, 2025.
- The lowest Dynamix Corp stock price recorded was $0.00 on December 24, 2024. Since then, Dynamix Corp's stock price has risen over to $10.90 now.
- The 52-week high stock price for DYNX is $15.24, representing a 39.82% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for DYNX is $9.78, indicating a -10.28% decrease from the current share price, occurred on December 30, 2024.
The table below shows more information about DYNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $11.07 | $10.67 | $0.3993 | 880,425.0 | +2.64% |
| Aug 21, 2025 | $10.70 | $10.60 | $0.10 | 220,390.0 | +0.09% |
| Aug 20, 2025 | $10.77 | $10.55 | $0.22 | 939,664.0 | +0.19% |
| Aug 19, 2025 | $10.92 | $10.50 | $0.4199 | 1,011,076.0 | -2.93% |
| Aug 18, 2025 | $11.05 | $10.60 | $0.45 | 631,390.0 | +1.02% |
| Aug 15, 2025 | $10.99 | $10.74 | $0.25 | 608,664.0 | -0.92% |
| Aug 14, 2025 | $11.10 | $10.70 | $0.40 | 852,724.0 | -2.77% |
| Aug 13, 2025 | $11.95 | $11.00 | $0.95 | 1,782,303.0 | -2.78% |
| Aug 12, 2025 | $12.10 | $11.22 | $0.88 | 1,265,841.0 | -1.37% |
| Aug 11, 2025 | $12.78 | $11.20 | $1.58 | 2,982,971.0 | +4.56% |
| Aug 08, 2025 | $11.49 | $10.60 | $0.89 | 1,603,792.0 | +4.49% |
| Aug 07, 2025 | $10.85 | $10.65 | $0.1999 | 727,187.0 | +0.47% |
| Aug 06, 2025 | $10.68 | $10.50 | $0.18 | 437,697.0 | +1.14% |
| Aug 05, 2025 | $10.74 | $10.53 | $0.21 | 589,877.0 | -1.03% |
| Aug 04, 2025 | $10.98 | $10.60 | $0.378 | 830,487.0 | -2.03% |
| Aug 01, 2025 | $10.98 | $10.61 | $0.3731 | 734,572.0 | -0.28% |
| Jul 31, 2025 | $10.99 | $10.59 | $0.40 | 973,507.0 | +0.83% |
| Jul 30, 2025 | $10.89 | $10.56 | $0.33 | 738,745.0 | +1.79% |
| Jul 29, 2025 | $11.20 | $10.51 | $0.69 | 1,792,976.0 | -4.84% |
| Jul 28, 2025 | $11.31 | $11.02 | $0.29 | 1,010,536.0 | +1.55% |
| Jul 25, 2025 | $11.99 | $10.92 | $1.07 | 1,586,567.0 | -7.03% |
| Jul 24, 2025 | $12.07 | $11.09 | $0.98 | 2,992,488.0 | +5.92% |
Dynamix Corp Stock (DYNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynamix Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynamix Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynamix Corp Stock (DYNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $12.78 | $10.50 | $2.28 | 16,979,485.0 | +0.09% |
| Jul, 2025 | $15.24 | $10.19 | $5.05 | 38,110,284.0 | +6.76% |
| Jun, 2025 | $10.20 | $10.06 | $0.14 | 395,976.0 | +1.49% |
| May, 2025 | $10.10 | $10.02 | $0.085 | 271,893.0 | +0.53% |
| Apr, 2025 | $10.00 | $9.94 | $0.06 | 520,757.0 | +0.50% |
| Mar, 2025 | $9.95 | $9.87 | $0.085 | 1,231,872.0 | +0.87% |
| Feb, 2025 | $9.90 | $9.83 | $0.07 | 2,674,901.0 | +0.24% |
| Jan, 2025 | $9.85 | $9.78 | $0.07 | 2,361,781.0 | +0.49% |
Dynamix Corp Stock (DYNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.48 | $9.78 | $0.7013 | 814,489.0 | +0.00% |
0.00%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):