Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DNMX
Dynamix Corporation III Class A
stock NASDAQ

At Close
Aug 4, 2026 10:18:02 AM EDT
10.03USD0.000%(+10.03)12,920
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-04		10.031010.035010.025010.0250-0.050%12,9200.000%
2026-08-03		10.030010.030010.030010.0300-0.050%2,512-0.050%
2026-07-31		10.025010.040010.025010.0350+0.150%12,442-0.100%
2026-07-29		10.020010.020010.020010.02000.000%10,051+0.050%
2026-07-28		10.020010.020010.010010.0200+0.100%31,884+0.050%
2026-07-27		10.015010.015010.010010.01000.000%5,009+0.150%
2026-07-23		10.010010.010010.010010.0100-0.100%6,551+0.150%
2026-07-22		10.010010.020010.010010.0200+0.100%28,441+0.050%
2026-07-21		10.010010.010010.010010.0100-0.100%2+0.150%
2026-07-20		10.020010.020010.010010.0200+0.100%2,153+0.050%
2026-07-17		10.015010.015010.010010.0100-0.100%8,530+0.150%
2026-07-15		10.020010.020010.020010.02000.000%1,999+0.050%
2026-07-14		10.020010.020010.020010.02000.000%1,965+0.050%
2026-07-13		10.030010.030010.020010.02000.000%17,186+0.050%
2026-07-10		10.020010.020010.020010.02000.000%80+0.050%
2026-07-09		10.030010.030010.020010.0200-0.199%4,210+0.050%
2026-07-08		10.030010.040010.020010.0400+0.200%51,115-0.149%
2026-07-07		10.020010.030010.010010.02000.000%59,807+0.050%
2026-07-06		10.015010.020010.015010.0200+0.100%39,438+0.050%
2026-07-02		10.010010.020010.005010.0100+0.100%28,168+0.150%
2026-07-01		10.000010.000010.000010.0000+0.100%183+0.250%
2026-06-30		10.005010.00509.99009.9900-0.100%86,733+0.350%
2026-06-29		10.010010.010010.000010.00000.000%50,202+0.250%
2026-06-26		10.010010.015010.000010.00000.000%3,428+0.250%
2026-06-25		10.010010.010010.000010.00000.000%263+0.250%
2026-06-24		10.015010.015010.000010.0000-0.100%28,286+0.250%
2026-06-23		10.020010.020010.010010.0100-0.100%8,098+0.150%
2026-06-22		10.020010.030010.020010.0200+0.100%4,439+0.050%
2026-06-18		10.015010.015010.010010.01000.000%88,668+0.150%
2026-06-17		10.010010.015010.010010.0100-0.050%2,428+0.150%
2026-06-16		10.020010.020010.015010.0150-0.050%3,769+0.100%
2026-06-15		10.020010.020010.019010.02000.000%3,607+0.050%
2026-06-12		10.010010.020010.010010.02000.000%3,807+0.050%
2026-06-11		10.030010.030010.020010.02000.000%6,502+0.050%
2026-06-10		10.020010.030010.015010.0200+0.100%22,703+0.050%
2026-06-09		10.020010.025010.010010.0100-0.199%31,190+0.150%
2026-06-08		10.030010.030010.030010.0300+0.100%2,865-0.050%
2026-06-05		10.015010.020010.010010.02000.000%37,019+0.050%
2026-06-04		10.020010.030010.020010.02000.000%23,455+0.050%
2026-06-03		10.015010.030010.010010.0200+0.100%43,533+0.050%
2026-06-02		10.020010.025010.010010.01000.000%100,301+0.150%
2026-06-01		10.020010.020010.010010.01000.000%43,176+0.150%
2026-05-29		10.020010.020010.010010.0100-0.100%20,300+0.150%
2026-05-28		10.020010.020010.010010.0200+0.150%305+0.050%
2026-05-27		10.020010.020010.005010.0050-0.050%10,519+0.200%
2026-05-26		10.020010.020010.010010.0100-0.100%3,911+0.150%
2026-05-22		10.010010.020010.010010.0200+0.100%302+0.050%
2026-05-21		10.000010.010010.000010.0100+0.100%4,203+0.150%
2026-05-20		10.000010.00009.990010.0000+0.100%2,102+0.250%
2026-05-19		10.000010.00009.98509.9900+0.100%9,120+0.350%
2026-05-18		9.99009.99009.98009.9800-0.100%8,196+0.451%
2026-05-15		9.99009.99009.98009.99000.000%10,532+0.350%
2026-05-14		9.99009.99009.98009.9900+0.050%1,229+0.350%
2026-05-13		9.99009.99009.98009.9850-0.050%1,125+0.401%
2026-05-12		9.99009.99009.98009.9900+0.100%457+0.350%
2026-05-11		9.99009.99009.98009.98000.000%406+0.451%
2026-05-08		9.98009.99009.98009.98000.000%10,110+0.451%
2026-05-07		9.98009.98009.97999.98000.000%26,202+0.451%
2026-05-06		9.97999.98009.97509.9800+0.100%16,752+0.451%
2026-05-05		9.98009.98009.97009.97000.000%600+0.552%
2026-05-04		9.98009.98009.97009.9700-0.100%2,330+0.552%
2026-05-01		9.98009.98009.98009.9800+0.201%194+0.451%
2026-04-30		9.99009.99009.96009.9600-0.150%23,965+0.653%
2026-04-29		9.99009.99009.97509.9750-0.050%18,471+0.501%
2026-04-28		9.99009.99009.98009.98000.000%31,904+0.451%
2026-04-27		9.98009.98009.98009.98000.000%501+0.451%
2026-04-24		9.98009.98009.98009.9800+0.100%463+0.451%
2026-04-23		9.97009.97009.96509.9700+0.100%25,452+0.552%
2026-04-22		9.97009.97009.96009.9600+0.101%11,388+0.653%
2026-04-21		9.96009.96009.95009.9500-0.100%7,343+0.754%
2026-04-20		9.96009.96009.96009.9600+0.101%200+0.653%
2026-04-17		9.95009.95009.95009.9500+0.050%14,324+0.754%
2026-04-16		9.95009.95009.94009.9450-0.050%20,921+0.804%
2026-04-15		9.95009.95009.94009.9500+0.101%4,666+0.754%
2026-04-14		9.94509.95009.94009.94000.000%2,251+0.855%
2026-04-13		9.95009.95009.94009.94000.000%63,872+0.855%
2026-04-09		9.94009.94009.94009.94000.000%1,010+0.855%
2026-04-08		9.93009.95009.93009.9400+0.101%23,228+0.855%
2026-04-07		9.93009.93009.92009.9300+0.101%73,787+0.957%
2026-04-06		9.93009.93009.91789.9200-0.302%47,142+1.058%
2026-04-02		9.93009.95009.92009.9500+0.101%6,694+0.754%
2026-04-01		9.93009.94009.92009.9400+0.202%2,234+0.855%
2026-03-31		9.92009.92009.91009.9200+0.202%1,324+1.058%
2026-03-30		9.92009.92009.90009.90000.000%1,442+1.263%
2026-03-27		9.91009.91009.90009.90000.000%172,612+1.263%
2026-03-26		9.92009.92009.90009.9000-0.202%723,000+1.263%
2026-03-25		9.92009.92009.92009.92000.000%265+1.058%
2026-03-24		9.91009.92009.91009.9200+0.100%15,216+1.058%
2026-03-23		9.92009.92009.91009.9101-0.010%38,687+1.159%
2026-03-20		9.91009.91119.91009.9111+0.011%1,000+1.149%
2026-03-19		9.91009.91009.90609.91000.000%75,232+1.160%
2026-03-18		9.93009.93009.90509.91000.000%65,011+1.160%
2026-03-17		9.93009.93009.90849.9100-0.201%16,339+1.160%
2026-03-16		9.93009.93009.93009.93000.000%132+0.957%
2026-03-13		9.93009.93009.93009.93000.000%105+0.957%
2026-03-12		9.92009.93009.91609.9300+0.101%2,377+0.957%
2026-03-10		9.91669.93009.91669.92000.000%1,154+1.058%
2026-03-09		9.93009.93009.92009.9200-0.101%274+1.058%
2026-03-06		9.93009.93009.92009.9300+0.101%6,851+0.957%
2026-03-05		9.92509.93009.91009.9200+0.030%82,717+1.058%
2026-03-04		9.91009.91709.91009.9170-0.030%1,490+1.089%
2026-03-03		9.93669.94009.91009.9200+0.202%331,850+1.058%
2026-03-02		9.91009.95009.90009.9000-0.202%40,146+1.263%
2026-02-27		9.93009.93009.92009.9200-0.101%3,555+1.058%
2026-02-26		9.94019.95009.92609.93000.000%296,292+0.957%
2026-02-25		9.93089.95009.93009.9300-0.201%4,094+0.957%
2026-02-23		9.94009.95009.94009.9500+0.050%3,502+0.754%
2026-02-20		9.94349.94509.94009.9450-0.050%1,234+0.804%
2026-02-19		9.95009.95009.95009.95000.000%195+0.754%
2026-02-18		9.97009.97009.94009.9500+0.201%39,147+0.754%
2026-02-17		9.93009.94009.93009.9300-0.201%14,630+0.957%
2026-02-12		9.96709.97419.95009.9500+0.015%7,678+0.754%
2026-02-11		9.96009.96009.94509.9485-0.115%37,853+0.769%
2026-02-10		9.96009.96009.96009.9600+0.101%125,208+0.653%
2026-02-09		9.95009.95009.95009.9500-0.400%238+0.754%
2026-02-06		9.99009.99009.99009.9900+0.402%1,277+0.350%
2026-02-05		9.95009.95009.94009.95000.000%91,508+0.754%
2026-02-04		9.93959.95009.93849.9500+0.201%9,443+0.754%
2026-02-03		9.93999.93999.93009.93000.000%5,550+0.957%
2026-02-02		9.93009.93509.93009.93000.000%475,846+0.957%
2026-01-30		9.93009.93009.93009.93000.000%121+0.957%
2026-01-28		9.94009.94009.93009.93000.000%685+0.957%
2026-01-27		9.92189.93939.92009.9300+0.101%132,460+0.957%
2026-01-26		9.92009.92009.92009.9200+0.101%376,795+1.058%
2026-01-23		9.92009.92009.91009.9100-0.101%85,399+1.160%
2026-01-22		9.91009.92009.91009.9200+0.050%739+1.058%
2026-01-20		9.91679.93009.91009.9150+0.050%2,936+1.109%
2026-01-16		9.92829.92829.91009.9100-0.098%1,330+1.160%
2026-01-15		9.92309.92449.89269.9197+0.199%15,754+1.062%
2026-01-14		9.90009.90009.90009.9000-0.204%226+1.263%
2026-01-13		9.91009.92029.91009.9202+0.103%169,350+1.056%
2026-01-12		9.90009.92009.90009.9100+0.184%377,937+1.160%
2026-01-09		9.88009.89189.88009.8918+0.119%3,532+1.347%
2026-01-07		9.91509.91509.88009.88000.000%28,660+1.468%
2026-01-06		9.88009.88009.87479.88000.000%7,509+1.468%
2026-01-05		9.90009.90009.86619.8800-0.101%283,747+1.468%
2025-12-31		9.89009.89009.89009.89000.000%166+1.365%
2025-12-30		9.89009.89009.89009.89000.000%1,793+1.365%
2025-12-29		9.89009.89009.89009.89000.000%4,810+1.365%
2025-12-26		9.89009.89009.89009.89000.000%2,594+1.365%
2025-12-24		9.89009.89009.89009.8900+0.013%241+1.365%
2025-12-23		9.88509.89009.88509.8887-0.013%30,514+1.378%
2025-12-22		9.89009.89009.89009.8900+0.101%500+1.365%
2025-12-19		9.89009.89009.88009.8800-0.101%789,299+1.468%
2025-12-18		9.89009.89009.89009.8900-0.004%259,403+1.365%
2025-12-17		9.89009.90009.89009.8904+0.004%568,124+1.361%
2025-12-16		9.89009.89509.88009.8900-0.068%332,750+1.365%
2025-12-15		9.89009.89679.89009.8967+0.068%6,565+1.296%
2025-12-10		9.90009.90509.89009.8900-0.151%20,085+1.365%
2025-12-09		9.90009.90509.90009.9050+0.051%13,445+1.212%
2025-12-08		9.90009.90009.90009.90000.000%159,021+1.263%
2025-12-04		9.90509.90509.89009.9000-0.101%22,110+1.263%
2025-12-03		9.91009.91009.91009.91000.000%10,000+1.160%
2025-12-02		9.91009.91009.91009.91000.000%5,530+1.160%
2025-12-01		9.94009.94009.90639.9100-0.302%118,831+1.160%
2025-11-28		9.94009.94009.94009.9400+0.101%138+0.855%
2025-11-26		9.94009.94009.93009.93000.000%7,401+0.957%
2025-11-25		9.93509.94009.93009.9300-0.101%2,719+0.957%
2025-11-24		9.89159.95009.89159.9400-0.101%10,740+0.855%
2025-11-21		9.95009.95009.95009.9500+0.101%169+0.754%
2025-11-20		9.95009.96109.92989.9400-0.101%268,039+0.855%
2025-11-19		9.96009.96009.95009.95000.000%17,301+0.754%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC