Get the Stockscreener App
10.86
0.28%
-0.03
After Hours:
10.89
0.03
+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 01, 2025, is $10.86.
- 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 $10.86 now.
- The 52-week high stock price for DYNX is $15.24, representing a 40.33% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for DYNX is $9.78, indicating a -9.94% 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 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% |
| Jul 23, 2025 | $11.24 | $11.08 | $0.16 | 515,690.0 | -4.78% |
| Jul 22, 2025 | $12.84 | $11.30 | $1.54 | 3,170,998.0 | -2.34% |
| Jul 21, 2025 | $15.24 | $11.52 | $3.72 | 24,682,416.0 | +16.98% |
| Jul 18, 2025 | $10.25 | $10.24 | $0.010 | 17,154.0 | +0.20% |
| Jul 17, 2025 | $10.24 | $10.23 | $0.010 | 33,833.0 | +0.00% |
| Jul 16, 2025 | $10.24 | $10.22 | $0.02 | 19,336.0 | +0.10% |
| Jul 15, 2025 | $10.22 | $10.21 | $0.010 | 18,998.0 | +0.00% |
| Jul 14, 2025 | $10.23 | $10.22 | $0.010 | 75,856.0 | +0.10% |
| Jul 11, 2025 | $10.22 | $10.21 | $0.010 | 211,294.0 | +0.05% |
| Jul 10, 2025 | $10.21 | $10.20 | $0.01 | 25,777.0 | +0.05% |
| Jul 09, 2025 | $10.20 | $10.20 | $0.00 | 17,945.0 | -0.10% |
| Jul 07, 2025 | $10.21 | $10.21 | $0.005 | 104,405.0 | +0.10% |
| Jul 03, 2025 | $10.20 | $10.19 | $0.010 | 55,790.0 | +0.10% |
| Jul 02, 2025 | $10.20 | $10.19 | $0.005 | 64,956.0 | +0.00% |
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 | $10.98 | $10.61 | $0.3731 | 734,572.0 | +0.00% |
| Jul, 2025 | $15.24 | $10.19 | $5.05 | 38,844,856.0 | +6.47% |
| 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%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):