Dark

DYNXW
Dynamix Corporation Warrant
stock NASDAQ

Inactive

Aug 26, 2025

2.25USD+14.144%(+0.28)150,226

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	2.130000	2.400000	2.083400	2.250000	+14.144%	150,226	0.000%
2025-08-25	2.030000	2.130000	1.900000	1.971200	-8.316%	50,250	+14.144%
2025-08-22	2.090000	2.210000	2.090000	2.150000	+5.911%	175,272	+4.651%
2025-08-21	1.990000	2.030000	1.950000	2.030000	+1.505%	45,568	+10.837%
2025-08-20	1.960000	2.075000	1.750000	1.999900	+5.258%	98,396	+12.506%
2025-08-19	2.250000	2.316700	1.880000	1.900000	-15.556%	240,021	+18.421%
2025-08-18	2.300000	2.300000	2.100000	2.250000	+1.351%	66,801	0.000%
2025-08-15	2.290000	2.319000	2.100000	2.220000	-4.258%	129,934	+1.351%
2025-08-14	2.250000	2.409900	2.130000	2.318726	+3.054%	30,490	-2.964%
2025-08-13	2.690000	2.690000	2.090000	2.250000	-6.246%	301,050	0.000%
2025-08-12	2.389200	2.490000	2.220000	2.399900	+3.471%	151,200	-6.246%
2025-08-11	2.180000	2.550000	2.010000	2.319400	+7.879%	384,545	-2.992%
2025-08-08	1.930000	2.170000	1.930000	2.150000	+11.985%	276,172	+4.651%
2025-08-07	1.930000	2.000000	1.860000	1.919900	+1.851%	137,976	+17.194%
2025-08-06	1.760800	1.950000	1.760000	1.885000	+4.722%	81,765	+19.363%
2025-08-05	1.908000	1.980800	1.800000	1.800000	-6.245%	115,761	+25.000%
2025-08-04	1.990000	2.040000	1.850000	1.919900	+1.047%	135,509	+17.194%
2025-08-01	1.880000	1.950000	1.850000	1.900000	+1.064%	89,467	+18.421%
2025-07-31	2.030000	2.030000	1.850000	1.880000	-1.571%	90,557	+19.681%
2025-07-30	1.900000	1.930000	1.875000	1.910000	+1.171%	233,689	+17.801%
2025-07-29	2.000000	2.040000	1.850000	1.887900	-9.670%	272,506	+19.180%
2025-07-28	2.200000	2.242400	1.950000	2.090000	-0.476%	183,337	+7.656%
2025-07-25	2.240000	2.300000	2.070000	2.100000	-4.545%	172,583	+7.143%
2025-07-24	1.850000	2.300000	1.850000	2.200000	+12.821%	706,126	+2.273%
2025-07-23	2.040000	2.083000	1.930000	1.950000	-2.500%	264,194	+15.385%
2025-07-22	2.250000	2.400000	1.960000	2.000000	0.000%	579,292	+12.500%
2025-07-21	2.450000	3.040000	1.860000	2.000000	+316.753%	4,253,051	+12.500%
2025-07-16	0.480000	0.480000	0.479900	0.479900	-4.020%	271	+368.848%
2025-07-15	0.417400	0.500000	0.417400	0.500000	+16.959%	3,446	+350.000%
2025-07-14	0.427500	0.427500	0.427500	0.427500	+25.183%	406	+426.316%
2025-07-11	0.389600	0.389600	0.341500	0.341500	+0.412%	1,740	+558.858%
2025-07-02	0.350000	0.360100	0.300300	0.340100	-5.554%	1,179	+561.570%
2025-07-01	0.360100	0.360100	0.360100	0.360100	-7.596%	128	+524.826%
2025-06-30	0.389700	0.389700	0.389700	0.389700	-0.026%	123	+477.367%
2025-06-27	0.389600	0.389800	0.389600	0.389800	-0.026%	254	+477.219%
2025-06-26	0.389900	0.389900	0.389900	0.389900	-0.026%	190	+477.071%
2025-06-25	0.420100	0.420100	0.380000	0.390000	-10.959%	101,772	+476.923%
2025-06-24	0.380000	0.450000	0.380000	0.438000	+25.143%	247,849	+413.699%
2025-06-20	0.350000	0.350000	0.350000	0.350000	+2.881%	111	+542.857%
2025-06-18	0.426100	0.450000	0.340200	0.340200	-10.474%	9,000	+561.376%
2025-06-17	0.359900	0.426000	0.359900	0.380000	+5.526%	10,995	+492.105%
2025-06-16	0.360100	0.360100	0.360100	0.360100	+0.028%	496	+524.826%
2025-06-13	0.360000	0.360000	0.360000	0.360000	+2.857%	15,234	+525.000%
2025-06-10	0.360000	0.360000	0.350000	0.350000	0.000%	756	+542.857%
2025-06-06	0.350000	0.350000	0.350000	0.350000	0.000%	2,857	+542.857%
2025-06-05	0.370000	0.370000	0.350000	0.350000	-10.256%	27,022	+542.857%
2025-06-04	0.320499	0.390000	0.320499	0.390000	+5.405%	1,069	+476.923%
2025-06-03	0.349900	0.370000	0.349900	0.370000	+8.824%	12,184	+508.108%
2025-06-02	0.340000	0.340000	0.340000	0.340000	-2.299%	158	+561.765%
2025-05-30	0.300100	0.348000	0.300100	0.348000	-13.000%	311	+546.552%
2025-05-29	0.340000	0.400000	0.300000	0.400000	-2.439%	16,612	+462.500%
2025-05-28	0.300000	0.410000	0.275000	0.410000	+24.242%	6,085	+448.780%
2025-05-27	0.330000	0.362600	0.250000	0.330000	0.000%	13,940	+581.818%
2025-05-23	0.345000	0.345000	0.329500	0.330000	-2.941%	26,210	+581.818%
2025-05-22	0.339900	0.340000	0.339900	0.340000	+2.999%	20,096	+561.765%
2025-05-21	0.350000	0.363870	0.330100	0.330100	-2.912%	4,081	+581.612%
2025-05-20	0.449899	0.450000	0.340000	0.340000	-5.608%	2,222	+561.765%
2025-05-19	0.360100	0.360200	0.360100	0.360200	+0.056%	541	+524.653%
2025-05-16	0.360000	0.432000	0.360000	0.360000	0.000%	887	+525.000%
2025-05-15	0.360000	0.360000	0.360000	0.360000	+8.761%	50,002	+525.000%
2025-05-12	0.361000	0.361000	0.331000	0.331000	-8.056%	1,651	+579.758%
2025-05-09	0.356500	0.360000	0.356500	0.360000	+9.091%	241	+525.000%
2025-05-02	0.330000	0.330000	0.330000	0.330000	+6.452%	102	+581.818%
2025-05-01	0.320000	0.325000	0.310000	0.310000	-3.125%	14,495	+625.806%
2025-04-29	0.320000	0.320000	0.320000	0.320000	+6.667%	420	+603.125%
2025-04-28	0.300000	0.300000	0.300000	0.300000	+3.448%	5,023	+650.000%
2025-04-25	0.290000	0.300000	0.290000	0.290000	+3.571%	4,200	+675.862%
2025-04-24	0.290000	0.290000	0.280000	0.280000	+3.704%	5,585	+703.571%
2025-04-23	0.270000	0.270000	0.270000	0.270000	+3.846%	518	+733.333%
2025-04-21	0.260000	0.260000	0.260000	0.260000	+7.150%	1,543	+765.385%
2025-04-11	0.261500	0.262300	0.242651	0.242651	-7.491%	5,410	+827.258%
2025-04-10	0.262300	0.262300	0.262300	0.262300	+0.115%	350	+757.796%
2025-04-07	0.262000	0.262000	0.262000	0.262000	0.000%	941	+758.779%
2025-04-04	0.262000	0.262000	0.262000	0.262000	-8.885%	265	+758.779%
2025-04-01	0.285100	0.287550	0.285100	0.287550	+0.824%	1,295	+682.473%
2025-03-27	0.285100	0.285200	0.285100	0.285200	+1.857%	551	+688.920%
2025-03-24	0.280100	0.280100	0.280000	0.280000	0.000%	701	+703.571%
2025-03-19	0.280000	0.280000	0.280000	0.280000	0.000%	820	+703.571%
2025-03-14	0.280000	0.280000	0.280000	0.280000	+7.692%	15,480	+703.571%
2025-03-11	0.260000	0.260000	0.260000	0.260000	0.000%	800	+765.385%
2025-03-10	0.260000	0.260000	0.260000	0.260000	-13.247%	169	+765.385%
2025-03-07	0.260000	0.299700	0.260000	0.299700	+15.269%	685	+650.751%
2025-03-06	0.260000	0.260000	0.260000	0.260000	0.000%	245	+765.385%
2025-03-04	0.260000	0.260100	0.260000	0.260000	-7.143%	30,580	+765.385%
2025-03-03	0.250000	0.280000	0.250000	0.280000	+12.000%	600	+703.571%
2025-02-27	0.290000	0.350000	0.250000	0.250000	-10.714%	70,602	+800.000%
2025-02-26	0.290000	0.310000	0.280000	0.280000	+7.692%	177,453	+703.571%
2025-02-24	0.272000	0.272000	0.260000	0.260000	-13.333%	978	+765.385%
2025-02-21	0.300000	0.300000	0.300000	0.300000	-6.250%	161	+650.000%
2025-02-19	0.300000	0.320000	0.290000	0.320000	+14.286%	31,313	+603.125%
2025-02-14	0.300000	0.300000	0.280000	0.280000	-6.667%	3,810	+703.571%
2025-02-13	0.300000	0.300000	0.300000	0.300000	+7.143%	5,153	+650.000%
2025-02-11	0.280000	0.280000	0.280000	0.280000	-0.391%	29,060	+703.571%
2025-02-10	0.280100	0.281200	0.280100	0.281100	-3.069%	301	+700.427%
2025-02-07	0.290000	0.290000	0.280000	0.290000	0.000%	34,023	+675.862%
2025-02-05	0.290000	0.290000	0.290000	0.290000	0.000%	1,601	+675.862%
2025-02-03	0.290000	0.290000	0.290000	0.290000	0.000%	3,916	+675.862%
2025-01-31	0.280000	0.290000	0.280000	0.290000	0.000%	10,384	+675.862%
2025-01-29	0.290000	0.290000	0.290000	0.290000	0.000%	3,535	+675.862%
2025-01-28	0.290000	0.300000	0.290000	0.290000	0.000%	12,858	+675.862%
2025-01-27	0.290000	0.290000	0.290000	0.290000	0.000%	9,959	+675.862%
2025-01-22	0.276000	0.300000	0.276000	0.290000	+3.571%	151,828	+675.862%
2025-01-10	0.280000	0.280000	0.280000	0.280000	+3.703%	503	+703.571%
2025-01-06	0.270001	0.270001	0.270001	0.270001	-3.571%	156	+733.330%
2025-01-02	0.320000	0.320000	0.280000	0.280000	+7.692%	398	+703.571%
2024-12-31	0.264000	0.264000	0.260000	0.260000	+4.000%	10,030	+765.385%
2024-12-26	0.250001	0.250001	0.250001	0.250001	+0.000%	105	+799.996%
2024-12-24	0.252000	0.252000	0.250000	0.250000	-3.846%	1,844	+800.000%
2024-12-23	0.264000	0.264000	0.260000	0.260000	+4.000%	893	+765.385%
2024-12-18	0.268000	0.268000	0.250000	0.250000	-16.667%	271,875	+800.000%
2024-12-16	0.318700	0.320000	0.250000	0.300000	+20.000%	2,608	+650.000%
2024-12-11	0.253500	0.253500	0.250000	0.250000	0.000%	1,057	+800.000%
2024-12-10	0.200000	0.250000	0.200000	0.250000	+25.000%	31,841	+800.000%
2024-12-09	0.200000	0.260000	0.200000	0.200000	0.000%	19,525	+1,025.000%

.dark-mode .B3SxZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3SxZq{ color: #333333; background-color: white; border: 2px solid #333333; }DYNXWDynamix Corporation Warrantstock NASDAQ

DYNXW
Dynamix Corporation Warrant
stock NASDAQ