DNMXW
Dynamix Corporation III Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)32,828
DNMXW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 32,828 | 0.000% |
| 2026-09-28 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -8.333% | 2,100 | +4.545% |
| 2026-09-25 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | +59.893% | 1,700 | -4.167% |
| 2026-09-24 | 0.2001 | 0.2001 | 0.1501 | 0.1501 | -24.988% | 2,826 | +53.231% |
| 2026-09-23 | 0.2000 | 0.2001 | 0.2000 | 0.2001 | +0.050% | 2,400 | +14.943% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +12.360% | 1,000 | +15.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.1660 | 0.1780 | -22.642% | 17,185 | +29.213% |
| 2026-09-17 | 0.2300 | 0.2301 | 0.2300 | 0.2301 | +3.416% | 1,900 | -0.043% |
| 2026-09-16 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | +11.250% | 1,200 | +3.371% |
| 2026-09-15 | 0.2225 | 0.2225 | 0.2000 | 0.2000 | -13.043% | 2,650 | +15.000% |
| 2026-09-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.628% | 1,000 | 0.000% |
| 2026-09-10 | 0.2310 | 0.2799 | 0.1555 | 0.2098 | -8.783% | 24,051 | +9.628% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1,025 | 0.000% |
| 2026-09-02 | 0.2301 | 0.2301 | 0.2300 | 0.2300 | -8.000% | 1,100 | 0.000% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.2461 | 0.2500 | -7.407% | 19,468 | -8.000% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 100 | -14.815% |
| 2026-08-27 | 0.2102 | 0.2559 | 0.2102 | 0.2500 | 0.000% | 20,126 | -8.000% |
| 2026-08-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.601% | 10,000 | -8.000% |
| 2026-08-20 | 0.2301 | 0.2359 | 0.2301 | 0.2302 | -7.920% | 2,300 | -0.087% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.646% | 80 | -8.000% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2200 | 0.2389 | -0.458% | 12,248 | -3.725% |
| 2026-08-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -0.744% | 225 | -4.167% |
| 2026-08-13 | 0.2500 | 0.2500 | 0.2418 | 0.2418 | -3.280% | 202 | -4.880% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.166% | 140 | -8.000% |
| 2026-08-10 | 0.2500 | 0.2500 | 0.2201 | 0.2400 | -4.000% | 10,185 | -4.167% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +6.383% | 200 | -8.000% |
| 2026-08-06 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | -6.000% | 122 | -2.128% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 121 | -8.000% |
| 2026-08-04 | 0.2202 | 0.2550 | 0.2201 | 0.2500 | 0.000% | 7,308 | -8.000% |
| 2026-08-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1,300 | -8.000% |
| 2026-07-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 300 | -8.000% |
| 2026-07-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -2.081% | 200 | -4.167% |
| 2026-07-29 | 0.2506 | 0.2700 | 0.2451 | 0.2451 | -9.256% | 2,610 | -6.161% |
| 2026-07-23 | 0.2700 | 0.2701 | 0.2700 | 0.2701 | +0.037% | 10,599 | -14.846% |
| 2026-07-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 105 | -14.815% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -0.356% | 57 | -17.857% |
| 2026-07-14 | 0.2549 | 0.2810 | 0.2504 | 0.2810 | -6.333% | 2,600 | -18.149% |
| 2026-07-13 | 0.3000 | 0.3050 | 0.2800 | 0.3000 | -3.226% | 22,076 | -23.333% |
| 2026-07-10 | 0.3050 | 0.3100 | 0.2860 | 0.3100 | +2.243% | 11,800 | -25.806% |
| 2026-07-07 | 0.2750 | 0.3040 | 0.2750 | 0.3032 | +9.855% | 1,297 | -24.142% |
| 2026-07-06 | 0.2760 | 0.3100 | 0.2756 | 0.2760 | +0.181% | 6,802 | -16.667% |
| 2026-07-02 | 0.2752 | 0.2755 | 0.2750 | 0.2755 | +0.109% | 52,382 | -16.515% |
| 2026-07-01 | 0.2750 | 0.2752 | 0.2750 | 0.2752 | 0.000% | 354 | -16.424% |
| 2026-06-30 | 0.2750 | 0.2752 | 0.2750 | 0.2752 | -1.749% | 354 | -16.424% |
| 2026-06-29 | 0.2800 | 0.2801 | 0.2800 | 0.2801 | -8.194% | 359 | -17.886% |
| 2026-06-25 | 0.3051 | 0.3051 | 0.3051 | 0.3051 | +8.964% | 150 | -24.615% |
| 2026-06-24 | 0.2939 | 0.2939 | 0.2800 | 0.2800 | -6.667% | 300 | -17.857% |
| 2026-06-23 | 0.2900 | 0.3097 | 0.2791 | 0.3000 | +3.448% | 50,375 | -23.333% |
| 2026-06-22 | 0.3100 | 0.3250 | 0.2800 | 0.2900 | -11.612% | 26,507 | -20.690% |
| 2026-06-18 | 0.2900 | 0.3400 | 0.2800 | 0.3281 | -0.576% | 82,282 | -29.899% |
| 2026-06-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 132 | -30.303% |
| 2026-06-03 | 0.3290 | 0.3300 | 0.3290 | 0.3300 | 0.000% | 2,150 | -30.303% |
| 2026-06-02 | 0.3201 | 0.3300 | 0.3201 | 0.3300 | -1.493% | 300 | -30.303% |
| 2026-05-27 | 0.3350 | 0.3350 | 0.3100 | 0.3350 | +1.515% | 2,758 | -31.343% |
| 2026-05-26 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | -0.752% | 2,700 | -30.303% |
| 2026-05-21 | 0.3200 | 0.3325 | 0.3200 | 0.3325 | +1.372% | 8,075 | -30.827% |
| 2026-05-18 | 0.2950 | 0.3280 | 0.2900 | 0.3280 | -0.030% | 3,414 | -29.878% |
| 2026-05-15 | 0.3275 | 0.3300 | 0.3180 | 0.3281 | -1.471% | 19,095 | -29.899% |
| 2026-05-11 | 0.3300 | 0.3400 | 0.3300 | 0.3330 | +4.063% | 72,926 | -30.931% |
| 2026-05-08 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | -0.031% | 1,435 | -28.125% |
| 2026-05-07 | 0.3100 | 0.3600 | 0.3099 | 0.3201 | +3.258% | 15,423 | -28.147% |
| 2026-05-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 140 | -25.806% |
| 2026-05-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -0.685% | 1,077 | -20.690% |
| 2026-04-30 | 0.2900 | 0.2920 | 0.2700 | 0.2920 | -2.667% | 14,350 | -21.233% |
| 2026-04-29 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | +7.147% | 1,507 | -23.333% |
| 2026-04-24 | 0.2800 | 0.2800 | 0.2775 | 0.2800 | -0.039% | 74,020 | -17.854% |
| 2026-04-23 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | -6.633% | 200 | -17.886% |
| 2026-04-21 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +0.033% | 54,083 | -23.333% |
| 2026-04-20 | 0.3000 | 0.3000 | 0.2999 | 0.2999 | 0.000% | 5,471 | -23.308% |
| 2026-04-17 | 0.3000 | 0.3000 | 0.2999 | 0.2999 | +3.414% | 600 | -23.308% |
| 2026-04-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 150 | -20.690% |
| 2026-04-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.301% | 10,000 | -20.690% |
| 2026-04-13 | 0.2900 | 0.2999 | 0.2900 | 0.2999 | -3.227% | 300 | -23.308% |
| 2026-04-10 | 0.2999 | 0.3100 | 0.2999 | 0.3099 | +2.616% | 24,576 | -25.783% |
| 2026-04-09 | 0.3000 | 0.3050 | 0.3000 | 0.3020 | -5.625% | 17,600 | -23.841% |
| 2026-04-08 | 0.2901 | 0.3200 | 0.2901 | 0.3200 | +6.667% | 5,500 | -28.125% |
| 2026-04-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7,300 | -23.333% |
| 2026-04-02 | 0.2900 | 0.3000 | 0.2801 | 0.3000 | 0.000% | 27,475 | -23.333% |
| 2026-04-01 | 0.3000 | 0.3000 | 0.2960 | 0.3000 | +0.167% | 11,508 | -23.333% |
| 2026-03-30 | 0.2898 | 0.2995 | 0.2898 | 0.2995 | -0.133% | 6,750 | -23.205% |
| 2026-03-27 | 0.2900 | 0.3000 | 0.2900 | 0.2999 | 0.000% | 525 | -23.308% |
| 2026-03-25 | 0.2900 | 0.2999 | 0.2900 | 0.2999 | 0.000% | 8,150 | -23.308% |
| 2026-03-24 | 0.2900 | 0.3000 | 0.2763 | 0.2999 | -3.258% | 9,386 | -23.308% |
| 2026-03-19 | 0.3000 | 0.3330 | 0.2790 | 0.3100 | -6.316% | 8,750 | -25.806% |
| 2026-03-18 | 0.2900 | 0.3310 | 0.2900 | 0.3309 | +3.406% | 11,522 | -30.493% |
| 2026-03-17 | 0.3000 | 0.3240 | 0.3000 | 0.3200 | +3.226% | 13,942 | -28.125% |
| 2026-03-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 8,303 | -25.806% |
| 2026-03-13 | 0.3000 | 0.3000 | 0.2999 | 0.3000 | -11.765% | 15,155 | -23.333% |
| 2026-03-12 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +9.642% | 5,825 | -32.353% |
| 2026-03-11 | 0.3000 | 0.3400 | 0.3000 | 0.3101 | +0.032% | 51,300 | -25.830% |
| 2026-03-10 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.000% | 7,450 | -25.806% |
| 2026-03-09 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.000% | 8,312 | -25.806% |
| 2026-03-05 | 0.3000 | 0.3161 | 0.2975 | 0.3100 | -3.125% | 77,727 | -25.806% |
| 2026-03-04 | 0.3000 | 0.3399 | 0.2825 | 0.3200 | +9.589% | 125,702 | -28.125% |
| 2026-03-03 | 0.3000 | 0.3120 | 0.2550 | 0.2920 | -5.806% | 162,992 | -21.233% |
| 2026-03-02 | 0.3100 | 0.3100 | 0.3075 | 0.3100 | +0.421% | 9,800 | -25.806% |
| 2026-02-27 | 0.3087 | 0.3087 | 0.3087 | 0.3087 | +2.900% | 129 | -25.494% |
| 2026-02-26 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +0.100% | 46,744 | -23.333% |
| 2026-02-25 | 0.3000 | 0.3100 | 0.2990 | 0.2997 | -4.524% | 43,387 | -23.257% |
| 2026-02-24 | 0.3021 | 0.3140 | 0.3021 | 0.3139 | -1.876% | 74,233 | -26.728% |
| 2026-02-23 | 0.3100 | 0.3200 | 0.3100 | 0.3199 | -0.031% | 34,875 | -28.103% |
| 2026-02-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 714 | -28.125% |
| 2026-02-12 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +1.587% | 1,836 | -28.125% |
| 2026-02-10 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | +1.613% | 354 | -26.984% |
| 2026-02-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 45 | -25.806% |
| 2026-02-06 | 0.3100 | 0.3155 | 0.3100 | 0.3100 | 0.000% | 26,850 | -25.806% |
| 2026-02-05 | 0.3075 | 0.3200 | 0.3025 | 0.3100 | 0.000% | 6,050 | -25.806% |
| 2026-02-04 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -0.927% | 54,825 | -25.806% |
| 2026-02-03 | 0.3200 | 0.3200 | 0.3000 | 0.3129 | -5.182% | 52,623 | -26.494% |
| 2026-02-02 | 0.3220 | 0.3360 | 0.3200 | 0.3300 | 0.000% | 109,851 | -30.303% |
| 2026-01-30 | 0.3200 | 0.3499 | 0.3200 | 0.3300 | +3.125% | 14,486 | -30.303% |
| 2026-01-29 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -2.676% | 11,788 | -28.125% |
| 2026-01-27 | 0.3150 | 0.3300 | 0.3150 | 0.3288 | -0.364% | 2,127 | -30.049% |
| 2026-01-26 | 0.3138 | 0.3300 | 0.3138 | 0.3300 | +3.125% | 2,303 | -30.303% |
| 2026-01-23 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | -2.081% | 5,389 | -28.125% |
| 2026-01-22 | 0.2999 | 0.3286 | 0.2989 | 0.3268 | +8.933% | 76,197 | -29.621% |
| 2026-01-21 | 0.3000 | 0.3000 | 0.2986 | 0.3000 | 0.000% | 28,103 | -23.333% |
| 2026-01-20 | 0.3291 | 0.3300 | 0.2901 | 0.3000 | -9.063% | 164,158 | -23.333% |
| 2026-01-16 | 0.3298 | 0.3299 | 0.3298 | 0.3299 | -0.030% | 410 | -30.282% |
| 2026-01-15 | 0.3156 | 0.3300 | 0.3011 | 0.3300 | +2.484% | 32,829 | -30.303% |
| 2026-01-14 | 0.3300 | 0.3300 | 0.3070 | 0.3220 | -2.424% | 109,991 | -28.571% |
| 2026-01-13 | 0.3300 | 0.3400 | 0.3286 | 0.3300 | -2.941% | 165,685 | -30.303% |
| 2026-01-12 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | -8.108% | 12,704 | -32.353% |
| 2026-01-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +6.628% | 851 | -37.838% |
| 2026-01-07 | 0.3500 | 0.3540 | 0.3300 | 0.3470 | +5.120% | 189,401 | -33.718% |
| 2026-01-06 | 0.3500 | 0.3500 | 0.3150 | 0.3301 | +3.092% | 6,927 | -30.324% |
| 2026-01-05 | 0.3500 | 0.3500 | 0.3150 | 0.3202 | -11.056% | 207,922 | -28.170% |
| 2026-01-02 | 0.3500 | 0.3674 | 0.3500 | 0.3600 | +0.559% | 1,800 | -36.111% |
| 2025-12-30 | 0.3200 | 0.3580 | 0.3200 | 0.3580 | -3.243% | 2,078 | -35.754% |
| 2025-12-26 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 7,151 | -37.838% |
| 2025-12-24 | 0.3519 | 0.3519 | 0.3470 | 0.3500 | -2.778% | 4,600 | -34.286% |
| 2025-12-23 | 0.3520 | 0.3600 | 0.3510 | 0.3600 | +2.273% | 7,125 | -36.111% |
| 2025-12-22 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -4.839% | 840 | -34.659% |
| 2025-12-15 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | -0.027% | 274 | -37.821% |
| 2025-12-12 | 0.3700 | 0.3700 | 0.3657 | 0.3700 | 0.000% | 3,823 | -37.838% |
| 2025-12-11 | 0.3700 | 0.3700 | 0.3645 | 0.3700 | 0.000% | 62,294 | -37.838% |
| 2025-12-10 | 0.3511 | 0.3700 | 0.3511 | 0.3700 | +0.014% | 300 | -37.838% |
| 2025-12-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -0.014% | 18,800 | -37.829% |
| 2025-12-08 | 0.3699 | 0.3700 | 0.3699 | 0.3700 | +2.493% | 1,300 | -37.838% |
| 2025-12-05 | 0.3700 | 0.3700 | 0.3610 | 0.3610 | -2.432% | 105,288 | -36.288% |
| 2025-12-04 | 0.3700 | 0.3770 | 0.3582 | 0.3700 | -5.128% | 514,966 | -37.838% |
| 2025-12-03 | 0.3700 | 0.4000 | 0.3500 | 0.3900 | -2.500% | 70,190 | -41.026% |
| 2025-12-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 5,409 | -42.500% |
| 2025-12-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 140 | -43.902% |
| 2025-11-28 | 0.4155 | 0.4500 | 0.4155 | 0.4300 | +7.500% | 2,932 | -46.512% |
| 2025-11-26 | 0.3424 | 0.4180 | 0.3424 | 0.4000 | 0.000% | 1,525 | -42.500% |
| 2025-11-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 550 | -42.500% |
| 2025-11-21 | 0.3540 | 0.4206 | 0.2900 | 0.4200 | +21.352% | 340,899 | -45.238% |
| 2025-11-20 | 0.3500 | 0.3604 | 0.3444 | 0.3461 | -1.114% | 407,997 | -33.545% |
| 2025-11-19 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | 0.000% | 26,119 | -34.286% |