Dark

DNMXW
Dynamix Corporation III Warrants
stock NASDAQ Warrant

At Close

Aug 4, 2026 10:38:16 AM EDT

0.2400USD-3.240%(-0.0100)122

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.235000	0.235000	0.235000	0.23500	-6.000%	122	0.000%
2026-08-05	0.250000	0.250000	0.250000	0.25000	0.000%	121	-6.000%
2026-08-04	0.220200	0.254950	0.220100	0.25000	0.000%	7,308	-6.000%
2026-08-03	0.250000	0.250000	0.250000	0.25000	0.000%	1,300	-6.000%
2026-07-31	0.250000	0.250000	0.250000	0.25000	+4.167%	300	-6.000%
2026-07-30	0.240000	0.240000	0.240000	0.24000	-2.081%	200	-2.083%
2026-07-29	0.250600	0.270000	0.245100	0.24510	-9.256%	2,610	-4.121%
2026-07-23	0.270000	0.270100	0.270000	0.27010	+0.037%	10,599	-12.995%
2026-07-21	0.270000	0.270000	0.270000	0.27000	-3.571%	105	-12.963%
2026-07-16	0.280000	0.280000	0.280000	0.28000	-0.356%	57	-16.071%
2026-07-14	0.254900	0.281000	0.250400	0.28100	-6.333%	2,600	-16.370%
2026-07-13	0.300000	0.305000	0.280000	0.30000	-3.226%	22,076	-21.667%
2026-07-10	0.305000	0.310000	0.286000	0.31000	+2.243%	11,800	-24.194%
2026-07-07	0.275000	0.304000	0.275000	0.30320	+9.855%	1,297	-22.493%
2026-07-06	0.276000	0.310000	0.275600	0.27600	+0.181%	6,802	-14.855%
2026-07-02	0.275200	0.275500	0.275000	0.27550	+0.109%	52,382	-14.701%
2026-07-01	0.275000	0.275200	0.275000	0.27520	0.000%	354	-14.608%
2026-06-30	0.275000	0.275200	0.275000	0.27520	-1.749%	354	-14.608%
2026-06-29	0.280000	0.280100	0.280000	0.28010	-8.194%	359	-16.101%
2026-06-25	0.305100	0.305100	0.305100	0.30510	+8.964%	150	-22.976%
2026-06-24	0.293900	0.293900	0.280000	0.28000	-6.667%	300	-16.071%
2026-06-23	0.290000	0.309700	0.279100	0.30000	+3.448%	50,375	-21.667%
2026-06-22	0.310000	0.325000	0.280000	0.29000	-11.612%	26,507	-18.966%
2026-06-18	0.290000	0.340000	0.280000	0.32810	-0.576%	82,282	-28.375%
2026-06-15	0.330000	0.330000	0.330000	0.33000	0.000%	132	-28.788%
2026-06-03	0.329000	0.330000	0.329000	0.33000	0.000%	2,150	-28.788%
2026-06-02	0.320100	0.330000	0.320100	0.33000	-1.493%	300	-28.788%
2026-05-27	0.335000	0.335000	0.310000	0.33500	+1.515%	2,758	-29.851%
2026-05-26	0.335000	0.335000	0.330000	0.33000	-0.752%	2,700	-28.788%
2026-05-21	0.320000	0.332500	0.320000	0.33250	+1.372%	8,075	-29.323%
2026-05-18	0.295001	0.328000	0.290000	0.32800	-0.030%	3,414	-28.354%
2026-05-15	0.327501	0.329999	0.318000	0.32810	-1.471%	19,095	-28.375%
2026-05-11	0.330000	0.340000	0.330000	0.33300	+4.063%	72,926	-29.429%
2026-05-08	0.320000	0.340000	0.320000	0.32000	-0.031%	1,435	-26.563%
2026-05-07	0.310000	0.360000	0.309900	0.32010	+3.258%	15,423	-26.585%
2026-05-05	0.310000	0.310000	0.310000	0.31000	+6.897%	140	-24.194%
2026-05-01	0.290000	0.290000	0.290000	0.29000	-0.685%	1,077	-18.966%
2026-04-30	0.290000	0.292000	0.270000	0.29200	-2.667%	14,350	-19.521%
2026-04-29	0.285000	0.300000	0.285000	0.30000	+7.147%	1,507	-21.667%
2026-04-24	0.280000	0.280000	0.277500	0.27999	-0.039%	74,020	-16.068%
2026-04-23	0.280100	0.280100	0.280100	0.28010	-6.633%	200	-16.101%
2026-04-21	0.290000	0.300000	0.290000	0.30000	+0.033%	54,083	-21.667%
2026-04-20	0.300000	0.300000	0.299900	0.29990	0.000%	5,471	-21.641%
2026-04-17	0.300000	0.300000	0.299900	0.29990	+3.414%	600	-21.641%
2026-04-15	0.290000	0.290000	0.290000	0.29000	0.000%	150	-18.966%
2026-04-14	0.290000	0.290000	0.290000	0.29000	-3.301%	10,000	-18.966%
2026-04-13	0.290050	0.299900	0.290050	0.29990	-3.227%	300	-21.641%
2026-04-10	0.299900	0.310000	0.299900	0.30990	+2.616%	24,576	-24.169%
2026-04-09	0.300000	0.305000	0.300000	0.30200	-5.625%	17,600	-22.185%
2026-04-08	0.290100	0.320000	0.290100	0.32000	+6.667%	5,500	-26.563%
2026-04-06	0.300000	0.300000	0.300000	0.30000	0.000%	7,300	-21.667%
2026-04-02	0.290000	0.300000	0.280100	0.30000	0.000%	27,475	-21.667%
2026-04-01	0.300000	0.300000	0.296001	0.30000	+0.167%	11,508	-21.667%
2026-03-30	0.289800	0.299500	0.289800	0.29950	-0.133%	6,750	-21.536%
2026-03-27	0.290000	0.300000	0.290000	0.29990	0.000%	525	-21.641%
2026-03-25	0.290000	0.299900	0.290000	0.29990	0.000%	8,150	-21.641%
2026-03-24	0.290000	0.300000	0.276300	0.29990	-3.258%	9,386	-21.641%
2026-03-19	0.300000	0.333000	0.279000	0.31000	-6.316%	8,750	-24.194%
2026-03-18	0.290000	0.331000	0.290000	0.33090	+3.406%	11,522	-28.982%
2026-03-17	0.300000	0.324000	0.300000	0.32000	+3.226%	13,942	-26.563%
2026-03-16	0.310000	0.310000	0.310000	0.31000	+3.333%	8,303	-24.194%
2026-03-13	0.300000	0.300000	0.299900	0.30000	-11.765%	15,155	-21.667%
2026-03-12	0.300000	0.340000	0.300000	0.34000	+9.642%	5,825	-30.882%
2026-03-11	0.300000	0.340000	0.300000	0.31010	+0.032%	51,300	-24.218%
2026-03-10	0.300000	0.310000	0.300000	0.31000	0.000%	7,450	-24.194%
2026-03-09	0.300000	0.310000	0.300000	0.31000	0.000%	8,312	-24.194%
2026-03-05	0.300000	0.316100	0.297500	0.31000	-3.125%	77,727	-24.194%
2026-03-04	0.300000	0.339900	0.282500	0.32000	+9.589%	125,702	-26.563%
2026-03-03	0.300000	0.312000	0.255000	0.29200	-5.806%	162,992	-19.521%
2026-03-02	0.310000	0.310000	0.307499	0.31000	+0.421%	9,800	-24.194%
2026-02-27	0.308700	0.308700	0.308700	0.30870	+2.900%	129	-23.874%
2026-02-26	0.310000	0.310000	0.300000	0.30000	+0.100%	46,744	-21.667%
2026-02-25	0.300000	0.310000	0.299000	0.29970	-4.524%	43,387	-21.588%
2026-02-24	0.302110	0.314000	0.302110	0.31390	-1.876%	74,233	-25.135%
2026-02-23	0.310000	0.320000	0.310000	0.31990	-0.031%	34,875	-26.540%
2026-02-18	0.320000	0.320000	0.320000	0.32000	0.000%	714	-26.563%
2026-02-12	0.310000	0.320000	0.310000	0.32000	+1.587%	1,836	-26.563%
2026-02-10	0.320000	0.320000	0.315000	0.31500	+1.613%	354	-25.397%
2026-02-09	0.310000	0.310000	0.310000	0.31000	0.000%	45	-24.194%
2026-02-06	0.310000	0.315500	0.310000	0.31000	0.000%	26,850	-24.194%
2026-02-05	0.307500	0.320000	0.302500	0.31000	0.000%	6,050	-24.194%
2026-02-04	0.320000	0.320000	0.310000	0.31000	-0.927%	54,825	-24.194%
2026-02-03	0.320000	0.320000	0.300000	0.31290	-5.182%	52,623	-24.896%
2026-02-02	0.322000	0.336000	0.320000	0.33000	0.000%	109,851	-28.788%
2026-01-30	0.320000	0.349900	0.320000	0.33000	+3.125%	14,486	-28.788%
2026-01-29	0.310000	0.320000	0.310000	0.32000	-2.676%	11,788	-26.563%
2026-01-27	0.314999	0.330000	0.314999	0.32880	-0.364%	2,127	-28.528%
2026-01-26	0.313800	0.330000	0.313800	0.33000	+3.125%	2,303	-28.788%
2026-01-23	0.330000	0.330000	0.310000	0.32000	-2.081%	5,389	-26.563%
2026-01-22	0.299900	0.328600	0.298900	0.32680	+8.933%	76,197	-28.091%
2026-01-21	0.300000	0.300000	0.298560	0.30000	0.000%	28,103	-21.667%
2026-01-20	0.329100	0.330000	0.290100	0.30000	-9.063%	164,158	-21.667%
2026-01-16	0.329800	0.329900	0.329800	0.32990	-0.030%	410	-28.766%
2026-01-15	0.315600	0.330000	0.301100	0.33000	+2.484%	32,829	-28.788%
2026-01-14	0.330000	0.330000	0.307000	0.32200	-2.424%	109,991	-27.019%
2026-01-13	0.330000	0.340000	0.328600	0.33000	-2.941%	165,685	-28.788%
2026-01-12	0.350000	0.350000	0.330000	0.34000	-8.108%	12,704	-30.882%
2026-01-08	0.370000	0.370000	0.370000	0.37000	+6.628%	851	-36.486%
2026-01-07	0.350000	0.354000	0.330000	0.34700	+5.120%	189,401	-32.277%
2026-01-06	0.350000	0.350000	0.315000	0.33010	+3.092%	6,927	-28.809%
2026-01-05	0.350000	0.350000	0.315000	0.32020	-11.056%	207,922	-26.608%
2026-01-02	0.350000	0.367400	0.350000	0.36000	+0.559%	1,800	-34.722%
2025-12-30	0.320000	0.358000	0.320000	0.35800	-3.243%	2,078	-34.358%
2025-12-26	0.350000	0.370000	0.350000	0.37000	+5.714%	7,151	-36.486%
2025-12-24	0.351900	0.351900	0.347000	0.35000	-2.778%	4,600	-32.857%
2025-12-23	0.352000	0.360000	0.351000	0.36000	+2.273%	7,125	-34.722%
2025-12-22	0.352000	0.352000	0.352000	0.35200	-4.839%	840	-33.239%
2025-12-15	0.369900	0.369900	0.369900	0.36990	-0.027%	274	-36.469%
2025-12-12	0.370000	0.370000	0.365700	0.37000	0.000%	3,823	-36.486%
2025-12-11	0.370000	0.370000	0.364500	0.37000	0.000%	62,294	-36.486%
2025-12-10	0.351101	0.370000	0.351101	0.37000	+0.014%	300	-36.486%
2025-12-09	0.370000	0.370000	0.369950	0.36995	-0.014%	18,800	-36.478%
2025-12-08	0.369900	0.370000	0.369900	0.37000	+2.493%	1,300	-36.486%
2025-12-05	0.370000	0.370000	0.361000	0.36100	-2.432%	105,288	-34.903%
2025-12-04	0.370000	0.377000	0.358200	0.37000	-5.128%	514,966	-36.486%
2025-12-03	0.370000	0.400000	0.350000	0.39000	-2.500%	70,190	-39.744%
2025-12-02	0.400000	0.400000	0.400000	0.40000	-2.439%	5,409	-41.250%
2025-12-01	0.410000	0.410000	0.410000	0.41000	-4.651%	140	-42.683%
2025-11-28	0.415500	0.449990	0.415500	0.43000	+7.500%	2,932	-45.349%
2025-11-26	0.342400	0.418000	0.342400	0.40000	0.000%	1,525	-41.250%
2025-11-24	0.400000	0.400000	0.400000	0.40000	-4.762%	550	-41.250%
2025-11-21	0.354000	0.420600	0.290000	0.42000	+21.352%	340,899	-44.048%
2025-11-20	0.350000	0.360400	0.344400	0.34610	-1.114%	407,997	-32.101%
2025-11-19	0.400000	0.400000	0.320000	0.35000	0.000%	26,119	-32.857%

.dark-mode .BkzsRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkzsRY{ color: #333333; background-color: white; border: 2px solid #333333; }DNMXWDynamix Corporation III Warrantsstock NASDAQ Warrant

DNMXW
Dynamix Corporation III Warrants
stock NASDAQ Warrant