Dynamix Corporation - Class A Ordinary Share (DYNC)

Last Price10.98

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 1st, 1:27 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Dynamix Corporation - Class A Ordinary Share (DYNC)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	10.90	0.00	10.98	10.98	0	10.98
10/28/2026	10.90	10.90	10.89	10.90	2,641	10.90
10/27/2026	10.86	10.91	10.85	10.91	17,329	10.91
10/26/2026	10.88	10.90	10.86	10.88	6,044	10.88
10/23/2026	10.85	10.96	10.85	10.92	10,784	10.92
10/22/2026	10.86	10.88	10.85	10.88	11,482	10.88
10/21/2026	10.85	10.88	10.85	10.86	34,308	10.86
10/20/2026	10.86	10.88	10.86	10.86	10,351	10.86
10/19/2026	10.86	10.89	10.85	10.89	7,268	10.89
10/16/2026	10.90	10.90	10.86	10.88	38,320	10.88
10/15/2026	10.88	10.91	10.86	10.88	76,249	10.88
10/14/2026	10.89	10.93	10.89	10.89	90,179	10.89
10/13/2026	10.91	10.92	10.88	10.91	211,738	10.91
10/12/2026	10.89	10.91	10.89	10.89	1,267	10.89
10/09/2026	10.89	10.90	10.89	10.90	11,485	10.90
10/08/2026	10.90	10.90	10.89	10.90	5,447	10.90
10/07/2026	10.90	10.91	10.90	10.90	2,980	10.90
10/06/2026	10.90	10.93	10.90	10.93	71,195	10.93
10/05/2026	10.90	10.91	10.90	10.90	15,963	10.90
10/02/2026	10.90	10.94	10.90	10.90	43,062	10.90
10/01/2026	10.92	10.95	10.89	10.91	43,612	10.91
9/30/2026	10.91	10.92	10.90	10.90	1,010	10.90
9/29/2026	10.89	10.89	10.84	10.89	251,494	10.89
9/28/2026	10.90	10.91	10.89	10.89	42,769	10.89
9/25/2026	10.89	10.89	10.88	10.89	9,721	10.89
9/24/2026	10.93	10.93	10.88	10.88	29,742	10.88
9/23/2026	10.87	10.96	10.87	10.92	5,641	10.92
9/22/2026	10.92	10.92	10.92	10.92	2,915	10.92
9/21/2026	10.88	10.95	10.88	10.95	19,637	10.95
9/18/2026	10.88	10.89	10.88	10.88	5,781	10.88
9/17/2026	10.89	10.89	10.89	10.89	13,324	10.89
9/16/2026	10.90	10.90	10.89	10.89	2,427	10.89
9/15/2026	10.91	10.91	10.90	10.90	3,476	10.90
9/14/2026	10.90	10.90	10.90	10.90	510	10.90
9/11/2026	10.91	10.91	10.91	10.91	443	10.91
9/10/2026	10.91	10.92	10.90	10.90	14,545	10.90
9/09/2026	10.94	10.94	10.90	10.90	2,315	10.90
9/08/2026	10.87	10.98	10.87	10.95	32,779	10.95
9/04/2026	10.86	10.88	10.86	10.87	30,900	10.87
9/03/2026	10.88	10.89	10.85	10.88	147,732	10.88
9/02/2026	10.90	10.90	10.89	10.90	50,131	10.90
9/01/2026	10.84	10.89	10.84	10.88	12,446	10.88
8/31/2026	10.88	10.89	10.87	10.88	9,161	10.88
8/28/2026	10.87	10.88	10.87	10.88	3,652	10.88
8/27/2026	10.88	10.90	10.87	10.87	9,057	10.87
8/26/2026	10.84	10.90	10.84	10.87	29,975	10.87
8/25/2026	10.86	10.87	10.86	10.87	7,067	10.87
8/24/2026	10.87	10.88	10.87	10.88	5,339	10.88
8/21/2026	10.87	10.88	10.87	10.88	50,682	10.88
8/20/2026	10.86	10.87	10.86	10.87	1,095	10.87
8/19/2026	10.87	10.90	10.86	10.88	5,351	10.88
8/18/2026	10.88	10.88	10.85	10.88	25,905	10.88
8/17/2026	10.85	10.90	10.85	10.87	13,882	10.87
8/14/2026	10.86	10.89	10.86	10.86	625,839	10.86
8/13/2026	10.85	10.88	10.85	10.87	34,923	10.87
8/12/2026	10.85	10.87	10.85	10.86	6,794	10.86
8/11/2026	10.84	10.87	10.84	10.86	21,123	10.86
8/10/2026	10.85	10.86	10.85	10.85	5,229	10.85
8/07/2026	10.86	10.87	10.86	10.87	5,029	10.87
8/06/2026	10.85	10.85	10.84	10.84	10,222	10.84
8/05/2026	10.84	10.86	10.84	10.86	8,068	10.86
8/04/2026	10.85	10.85	10.83	10.83	35,226	10.83
8/03/2026	10.84	10.85	10.83	10.85	96,995	10.85