DYNC - Dynamix Corp
10.73
-0.020 -0.186%
Share volume: 180,404
Last Updated: 05-04-2026
Trading/Investment Offices:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.75
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-04-2026 | $10.72 | $10.72 | $10.75 | $10.75 | $10.72 | $10.72 | $10.73 | $10.73 | 180,404 | $180,404.00 |
| 05-01-2026 | $10.73 | $10.73 | $10.77 | $10.77 | $10.72 | $10.72 | $10.75 | $10.75 | 120,851 | $120,851.00 |
| 04-30-2026 | $10.76 | $10.76 | $10.84 | $10.84 | $10.76 | $10.76 | $10.77 | $10.77 | 103,891 | $103,891.00 |
| 04-29-2026 | $10.77 | $10.77 | $10.79 | $10.79 | $10.76 | $10.76 | $10.76 | $10.76 | 82,395 | $82,395.00 |
| 04-28-2026 | $10.76 | $10.76 | $10.79 | $10.79 | $10.76 | $10.76 | $10.77 | $10.77 | 40,910 | $40,910.00 |
| 04-27-2026 | $10.75 | $10.75 | $10.81 | $10.81 | $10.75 | $10.75 | $10.77 | $10.77 | 389,579 | $389,579.00 |
| 04-24-2026 | $10.77 | $10.77 | $10.80 | $10.80 | $10.76 | $10.76 | $10.77 | $10.77 | 194,298 | $194,298.00 |
| 04-23-2026 | $10.77 | $10.77 | $10.79 | $10.79 | $10.77 | $10.77 | $10.78 | $10.78 | 77,590 | $77,590.00 |
| 04-22-2026 | $10.76 | $10.76 | $10.82 | $10.82 | $10.75 | $10.75 | $10.77 | $10.77 | 258,745 | $258,745.00 |
| 04-21-2026 | $10.77 | $10.77 | $10.79 | $10.79 | $10.77 | $10.77 | $10.78 | $10.78 | 31,269 | $31,269.00 |