Dynamix Corporation - Class A Ordinary Share (DYNX)
10.86
-0.03 (-0.28%)
NASDAQ · Last Trade: Aug 2nd, 5:35 PM EDT
Historical Prices For Dynamix Corporation - Class A Ordinary Share (DYNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 10.68 | 10.98 | 10.61 | 10.86 | 738,571 | 10.86 |
| 7/31/2025 | 10.84 | 10.99 | 10.59 | 10.89 | 982,980 | 10.89 |
| 7/30/2025 | 10.56 | 10.89 | 10.56 | 10.80 | 746,497 | 10.80 |
| 7/29/2025 | 11.14 | 11.20 | 10.51 | 10.61 | 1,807,295 | 10.61 |
| 7/28/2025 | 11.27 | 11.31 | 11.02 | 11.15 | 1,025,904 | 11.15 |
| 7/25/2025 | 11.94 | 11.99 | 10.92 | 10.98 | 1,611,620 | 10.98 |
| 7/24/2025 | 11.45 | 12.07 | 11.09 | 11.81 | 3,011,448 | 11.81 |
| 7/23/2025 | 11.83 | 12.00 | 11.08 | 11.15 | 2,379,968 | 11.15 |
| 7/22/2025 | 12.70 | 12.84 | 11.30 | 11.71 | 3,230,653 | 11.71 |
| 7/21/2025 | 14.55 | 15.24 | 11.52 | 11.99 | 24,847,057 | 11.99 |
| 7/18/2025 | 10.25 | 10.25 | 10.24 | 10.25 | 17,154 | 10.25 |
| 7/17/2025 | 10.24 | 10.24 | 10.23 | 10.23 | 33,833 | 10.23 |
| 7/16/2025 | 10.22 | 10.24 | 10.22 | 10.23 | 19,336 | 10.23 |
| 7/15/2025 | 10.22 | 10.22 | 10.21 | 10.22 | 18,998 | 10.22 |
| 7/14/2025 | 10.22 | 10.23 | 10.22 | 10.22 | 75,856 | 10.22 |
| 7/11/2025 | 10.21 | 10.22 | 10.21 | 10.21 | 211,394 | 10.21 |
| 7/10/2025 | 10.21 | 10.21 | 10.20 | 10.21 | 25,777 | 10.21 |
| 7/09/2025 | 10.20 | 10.20 | 10.20 | 10.20 | 17,945 | 10.20 |
| 7/07/2025 | 10.20 | 0.00 | 10.21 | 10.21 | 4 | 10.21 |
| 7/03/2025 | 10.19 | 10.20 | 10.19 | 10.20 | 55,790 | 10.20 |
| 7/02/2025 | 10.19 | 10.20 | 10.19 | 10.19 | 64,956 | 10.19 |
| 7/01/2025 | 10.19 | 10.19 | 10.19 | 10.19 | 1,017 | 10.19 |
| 6/30/2025 | 10.20 | 10.20 | 10.20 | 10.20 | 100,925 | 10.20 |
| 6/25/2025 | 10.20 | 0.00 | 10.20 | 10.18 | 201 | 10.18 |
| 6/20/2025 | 10.18 | 0.00 | 10.20 | 10.20 | 52 | 10.20 |
| 6/18/2025 | 10.17 | 10.18 | 10.17 | 10.18 | 139,269 | 10.18 |
| 6/17/2025 | 10.13 | 10.17 | 10.13 | 10.17 | 1,535 | 10.17 |
| 6/13/2025 | 10.14 | 0.00 | 10.15 | 10.15 | 519 | 10.15 |
| 6/10/2025 | 10.10 | 0.00 | 10.14 | 10.14 | 20 | 10.14 |
| 6/03/2025 | 10.06 | 0.00 | 10.10 | 10.10 | 2 | 10.10 |
| 6/02/2025 | 10.06 | 10.06 | 10.06 | 10.06 | 100,002 | 10.06 |
| 5/30/2025 | 10.05 | 10.05 | 10.05 | 10.05 | 117 | 10.05 |
| 5/29/2025 | 10.05 | 10.05 | 10.05 | 10.05 | 22,656 | 10.05 |
| 5/28/2025 | 10.05 | 10.05 | 10.05 | 10.05 | 102 | 10.05 |
| 5/27/2025 | 10.07 | 10.07 | 10.05 | 10.05 | 1,104 | 10.05 |
| 5/21/2025 | 10.05 | 0.00 | 10.05 | 10.05 | 22 | 10.05 |
| 5/19/2025 | 10.04 | 0.00 | 10.05 | 10.05 | 70 | 10.05 |
| 5/16/2025 | 10.04 | 10.04 | 10.04 | 10.04 | 1,008 | 10.04 |
| 5/15/2025 | 10.04 | 10.04 | 10.04 | 10.04 | 199 | 10.04 |
| 5/13/2025 | 10.10 | 0.00 | 10.10 | 10.04 | 54 | 10.04 |
| 5/09/2025 | 10.04 | 0.00 | 10.10 | 10.10 | 3 | 10.10 |
| 5/06/2025 | 10.03 | 0.00 | 10.04 | 10.04 | 80 | 10.04 |