Dark

DYNX
Dynamix Corporation Class A
stock NASDAQ

Inactive

Aug 26, 2025

11.16USD+3.621%(+0.39)869,414

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
2025-08-26	10.8900	11.2800	10.8861	11.1600	+3.621%	869,414	0.000%
2025-08-25	10.8900	10.9600	10.7700	10.7700	-1.193%	255,336	+3.621%
2025-08-22	10.6700	11.0693	10.6700	10.9000	+2.637%	882,241	+2.385%
2025-08-21	10.6900	10.7000	10.6000	10.6200	+0.094%	230,115	+5.085%
2025-08-20	10.5500	10.7700	10.5500	10.6100	+0.189%	956,374	+5.184%
2025-08-19	10.9000	10.9199	10.5000	10.5900	-2.933%	1,015,691	+5.382%
2025-08-18	10.7000	11.0500	10.6000	10.9100	+1.019%	632,594	+2.291%
2025-08-15	10.9400	10.9900	10.7400	10.8000	-0.917%	610,400	+3.333%
2025-08-14	10.9200	11.1000	10.7000	10.9000	-2.765%	855,023	+2.385%
2025-08-13	11.8500	11.9500	11.0000	11.2100	-2.775%	1,791,724	-0.446%
2025-08-12	11.9800	12.1000	11.2200	11.5300	-1.369%	1,271,323	-3.209%
2025-08-11	11.2700	12.7800	11.2000	11.6900	+4.562%	2,992,406	-4.534%
2025-08-08	10.8000	11.4900	10.6000	11.1800	+4.486%	1,614,199	-0.179%
2025-08-07	10.7900	10.8499	10.6500	10.7000	+0.469%	773,929	+4.299%
2025-08-06	10.5300	10.6800	10.5000	10.6500	+1.140%	440,801	+4.789%
2025-08-05	10.6400	10.7400	10.5300	10.5300	-1.034%	614,741	+5.983%
2025-08-04	10.9500	10.9780	10.6000	10.6400	-2.026%	835,612	+4.887%
2025-08-01	10.6800	10.9831	10.6100	10.8600	-0.275%	741,168	+2.762%
2025-07-31	10.8400	10.9900	10.5900	10.8900	+0.833%	985,040	+2.479%
2025-07-30	10.5600	10.8900	10.5600	10.8000	+1.791%	750,749	+3.333%
2025-07-29	11.1400	11.2000	10.5100	10.6100	-4.843%	1,814,551	+5.184%
2025-07-28	11.2700	11.3100	11.0200	11.1500	+1.548%	1,038,439	+0.090%
2025-07-25	11.9400	11.9900	10.9200	10.9800	-7.028%	1,611,620	+1.639%
2025-07-24	11.4500	12.0700	11.0900	11.8100	+5.919%	3,016,376	-5.504%
2025-07-23	11.8300	12.0000	11.0800	11.1500	-4.782%	2,385,292	+0.090%
2025-07-22	12.7000	12.8365	11.3000	11.7100	-2.335%	3,252,548	-4.697%
2025-07-21	14.5500	15.2400	11.5200	11.9900	+16.976%	24,889,300	-6.922%
2025-07-18	10.2490	10.2500	10.2400	10.2500	+0.196%	17,154	+8.878%
2025-07-17	10.2360	10.2400	10.2300	10.2300	0.000%	33,833	+9.091%
2025-07-16	10.2200	10.2400	10.2200	10.2300	+0.098%	19,336	+9.091%
2025-07-15	10.2250	10.2250	10.2150	10.2200	0.000%	18,998	+9.198%
2025-07-14	10.2200	10.2300	10.2200	10.2200	+0.098%	75,856	+9.198%
2025-07-11	10.2100	10.2200	10.2100	10.2100	+0.049%	211,394	+9.305%
2025-07-10	10.2100	10.2100	10.2000	10.2050	+0.049%	25,777	+9.358%
2025-07-09	10.2000	10.2000	10.2000	10.2000	-0.098%	17,945	+9.412%
2025-07-07	10.2050	10.2100	10.2050	10.2100	+0.098%	104,405	+9.305%
2025-07-03	10.1900	10.2000	10.1900	10.2000	+0.098%	55,790	+9.412%
2025-07-02	10.1900	10.1950	10.1900	10.1900	0.000%	64,956	+9.519%
2025-07-01	10.1900	10.1900	10.1900	10.1900	-0.098%	1,017	+9.519%
2025-06-30	10.2000	10.2000	10.1950	10.2000	+0.196%	100,925	+9.412%
2025-06-25	10.1800	10.1800	10.1800	10.1800	-0.196%	5,052	+9.627%
2025-06-20	10.1800	10.2000	10.1800	10.2000	+0.246%	15,031	+9.412%
2025-06-18	10.1700	10.1800	10.1700	10.1750	+0.049%	139,269	+9.681%
2025-06-17	10.1300	10.1700	10.1300	10.1700	+0.197%	1,535	+9.735%
2025-06-13	10.1500	10.1600	10.1500	10.1500	+0.104%	32,997	+9.951%
2025-06-10	10.1395	10.1395	10.1395	10.1395	+0.391%	128	+10.065%
2025-06-03	10.1000	10.1000	10.1000	10.1000	+0.398%	1,037	+10.495%
2025-06-02	10.0600	10.0600	10.0600	10.0600	+0.100%	100,002	+10.934%
2025-05-30	10.0500	10.0500	10.0500	10.0500	0.000%	117	+11.045%
2025-05-29	10.0500	10.0500	10.0500	10.0500	0.000%	22,656	+11.045%
2025-05-28	10.0500	10.0500	10.0500	10.0500	0.000%	102	+11.045%
2025-05-27	10.0700	10.0700	10.0500	10.0500	0.000%	1,104	+11.045%
2025-05-21	10.0400	10.0500	10.0400	10.0500	0.000%	23,147	+11.045%
2025-05-19	10.0500	10.0500	10.0450	10.0500	+0.100%	15,786	+11.045%
2025-05-16	10.0400	10.0400	10.0400	10.0400	0.000%	1,008	+11.155%
2025-05-15	10.0400	10.0400	10.0400	10.0400	0.000%	199	+11.155%
2025-05-13	10.0400	10.0400	10.0400	10.0400	-0.594%	183,666	+11.155%
2025-05-09	10.1000	10.1000	10.1000	10.1000	+0.598%	193	+10.495%
2025-05-06	10.0300	10.0400	10.0150	10.0400	+0.100%	23,608	+11.155%
2025-05-02	10.0300	10.0300	10.0300	10.0300	+0.333%	307	+11.266%
2025-04-30	9.9967	9.9967	9.9967	9.9967	-0.033%	1,430	+11.637%
2025-04-28	9.9900	10.0000	9.9850	10.0000	+0.301%	25,300	+11.600%
2025-04-24	9.9600	9.9700	9.9600	9.9700	+0.100%	12,485	+11.936%
2025-04-22	9.9600	9.9600	9.9600	9.9600	0.000%	200	+12.048%
2025-04-21	9.9600	9.9600	9.9600	9.9600	+0.101%	193	+12.048%
2025-04-17	9.9500	9.9500	9.9450	9.9500	-0.100%	98,074	+12.161%
2025-04-15	9.9600	9.9600	9.9600	9.9600	+0.101%	175,201	+12.048%
2025-04-14	9.9500	9.9500	9.9500	9.9500	-0.100%	1,762	+12.161%
2025-04-11	9.9500	9.9600	9.9400	9.9600	+0.101%	155,256	+12.048%
2025-04-10	9.9500	9.9500	9.9500	9.9500	+0.101%	293	+12.161%
2025-04-08	9.9400	9.9450	9.9400	9.9400	-0.043%	45,680	+12.274%
2025-04-07	9.9500	9.9500	9.9443	9.9443	+0.030%	2,284	+12.225%
2025-04-04	9.9413	9.9413	9.9413	9.9413	-0.087%	564	+12.259%
2025-04-03	9.9500	9.9500	9.9500	9.9500	+0.101%	5,129	+12.161%
2025-04-01	9.9400	9.9400	9.9400	9.9400	-0.071%	963	+12.274%
2025-03-31	9.9500	9.9500	9.9400	9.9471	+0.071%	279,706	+12.194%
2025-03-28	9.9350	9.9400	9.9350	9.9400	+0.101%	12,133	+12.274%
2025-03-27	9.9300	9.9300	9.9300	9.9300	0.000%	100	+12.387%
2025-03-26	9.9050	9.9300	9.9050	9.9300	+0.252%	91,119	+12.387%
2025-03-25	9.9000	9.9050	9.9000	9.9050	+0.051%	50,843	+12.670%
2025-03-24	9.9000	9.9000	9.9000	9.9000	+0.101%	197	+12.727%
2025-03-20	9.9200	9.9200	9.8900	9.8900	0.000%	359	+12.841%
2025-03-19	9.8900	9.8900	9.8900	9.8900	+0.101%	4,830	+12.841%
2025-03-18	9.8900	9.8900	9.8800	9.8800	-0.051%	268	+12.955%
2025-03-14	9.9000	9.9000	9.8800	9.8850	-0.051%	125,230	+12.898%
2025-03-13	9.8700	9.8900	9.8700	9.8900	+0.203%	1,135	+12.841%
2025-03-12	9.8700	9.8900	9.8700	9.8700	0.000%	31,464	+13.070%
2025-03-10	9.8900	9.8900	9.8700	9.8700	-0.101%	5,483	+13.070%
2025-03-07	9.8800	9.8850	9.8800	9.8800	-0.047%	14,523	+12.955%
2025-03-06	9.8750	9.8846	9.8750	9.8846	+0.199%	21,007	+12.903%
2025-03-05	9.9000	9.9000	9.8650	9.8650	-0.051%	83,820	+13.127%
2025-03-04	9.8729	9.8729	9.8700	9.8700	-0.101%	1,838	+13.070%
2025-03-03	9.8750	9.8800	9.8700	9.8800	+0.186%	507,821	+12.955%
2025-02-28	9.8617	9.8617	9.8617	9.8617	+0.017%	543	+13.165%
2025-02-27	9.8700	9.8700	9.8600	9.8600	-0.101%	51,574	+13.185%
2025-02-26	9.8609	9.8700	9.8500	9.8700	+0.101%	369,644	+13.070%
2025-02-25	9.9000	9.9000	9.8598	9.8600	0.000%	34,067	+13.185%
2025-02-24	9.8518	9.8600	9.8500	9.8600	0.000%	66,683	+13.185%
2025-02-21	9.8650	9.8650	9.8500	9.8600	0.000%	116,871	+13.185%
2025-02-20	9.8600	9.8600	9.8600	9.8600	-0.014%	238,044	+13.185%
2025-02-19	9.8614	9.8614	9.8614	9.8614	-0.087%	707	+13.169%
2025-02-18	9.8600	9.8700	9.8600	9.8700	+0.101%	47,716	+13.070%
2025-02-14	9.8493	9.8600	9.8400	9.8600	+0.102%	11,140	+13.185%
2025-02-13	9.8500	9.8600	9.8500	9.8500	-0.101%	75,730	+13.299%
2025-02-12	9.8600	9.8600	9.8500	9.8600	+0.051%	126,330	+13.185%
2025-02-11	9.8500	9.8551	9.8400	9.8550	+0.152%	1,268,992	+13.242%
2025-02-10	9.8350	9.8500	9.8350	9.8400	0.000%	252,883	+13.415%
2025-02-07	9.8300	9.8400	9.8300	9.8400	+0.102%	6,308	+13.415%
2025-02-06	9.8400	9.8400	9.8300	9.8300	-0.021%	924	+13.530%
2025-02-05	9.8300	9.8400	9.8300	9.8321	-0.080%	3,354	+13.506%
2025-02-04	9.8319	9.8400	9.8301	9.8400	+0.090%	1,362	+13.415%
2025-02-03	9.8300	9.8400	9.8300	9.8312	-0.073%	2,029	+13.516%
2025-01-31	9.8319	9.8384	9.8319	9.8384	+0.064%	1,157	+13.433%
2025-01-30	9.8500	9.8500	9.8306	9.8321	-0.020%	10,497	+13.506%
2025-01-29	9.8341	9.8341	9.8341	9.8341	+0.092%	210	+13.483%
2025-01-28	9.8200	9.8251	9.8200	9.8251	+0.001%	486	+13.587%
2025-01-27	9.8200	9.8250	9.8100	9.8250	-0.001%	167,403	+13.588%
2025-01-24	9.8300	9.8300	9.8200	9.8251	+0.052%	36,884	+13.587%
2025-01-23	9.8300	9.8300	9.8200	9.8200	+0.102%	1,270	+13.646%
2025-01-22	9.8100	9.8251	9.8100	9.8100	+0.102%	705,861	+13.761%
2025-01-21	9.8000	9.8050	9.7867	9.8000	+0.034%	384,714	+13.878%
2025-01-17	9.7800	9.8000	9.7800	9.7967	+0.068%	606,054	+13.916%
2025-01-16	9.7950	9.7950	9.7900	9.7900	0.000%	10,085	+13.994%
2025-01-15	9.8000	9.8000	9.7900	9.7900	-0.102%	257,553	+13.994%
2025-01-14	9.8000	9.8000	9.8000	9.8000	+0.102%	110,980	+13.878%
2025-01-13	9.7900	9.7900	9.7900	9.7900	0.000%	67,172	+13.994%
2025-01-10	9.8000	9.8000	9.7900	9.7900	0.000%	300	+13.994%
2025-01-08	9.7900	9.7900	9.7900	9.7900	0.000%	359	+13.994%
2025-01-07	9.8000	9.8000	9.7800	9.7900	-0.102%	574	+13.994%
2025-01-03	9.8000	9.8000	9.8000	9.8000	+0.102%	222	+13.878%
2024-12-31	9.8000	9.8000	9.7800	9.7900	-0.102%	41,118	+13.994%
2024-12-30	9.7800	9.8000	9.7800	9.8000	+0.102%	2,497	+13.878%
2024-12-27	9.7900	9.7900	9.7900	9.7900	-0.050%	1,371	+13.994%
2024-12-26	9.8350	9.8350	9.7900	9.7949	-0.256%	259,551	+13.937%
2024-12-23	9.8100	9.8200	9.8100	9.8200	+0.204%	29,822	+13.646%
2024-12-20	9.8100	9.8100	9.8000	9.8000	-0.153%	114,449	+13.878%
2024-12-19	9.8200	9.8200	9.8000	9.8150	-0.051%	33,455	+13.704%
2024-12-18	9.8200	9.8200	9.8000	9.8200	0.000%	143,948	+13.646%
2024-12-17	9.8000	9.8200	9.8000	9.8200	+0.306%	15,114	+13.646%
2024-12-16	10.0040	10.4813	9.7900	9.7900	-0.205%	193,441	+13.994%
2024-12-13	9.8400	9.8400	9.7900	9.8101	+0.205%	15,588	+13.760%
2024-12-12	9.8300	9.8300	9.7900	9.7900	0.000%	3,420	+13.994%
2024-12-11	9.7900	9.7902	9.7900	9.7900	-0.102%	1,834	+13.994%
2024-12-10	9.8000	9.8000	9.8000	9.8000	0.000%	11,545	+13.878%
2024-12-09	9.8000	9.9000	9.7900	9.8000	0.000%	200,203	+13.878%

.dark-mode .zjXVX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjXVX5{ color: #333333; background-color: white; border: 2px solid #333333; }DYNXDynamix Corporation Class Astock NASDAQ

DYNX
Dynamix Corporation Class A
stock NASDAQ