Daily trading records

Dynamix Corporation III Historical Stock Prices by Trading Day

Direct answer

Review 49 recent trading days for Dynamix Corporation III.

The verified trading-day record runs from June 2, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Dynamix Corporation III email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Dynamix Corporation III's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+23.60%

From the September 21, 2026 close of $0.178 to $0.22 on September 28, 2026.

20-session performance

-12.00%

From the August 11, 2026 close of $0.25 to $0.22 on September 28, 2026.

Dynamix Corporation III Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.2004$0.22$0.2004$0.221,100-$0.02 (-8.33%)
$0.20$0.24$0.20$0.241,700+$0.0899 (+59.89%)
$0.2001$0.2001$0.1501$0.15012,826-$0.05 (-24.99%)
$0.20$0.2001$0.20$0.20012,400+$0.0001 (+0.05%)
$0.20$0.20$0.20$0.201,000+$0.022 (+12.36%)
$0.20$0.20$0.166$0.17817,185-$0.0521 (-22.64%)
$0.23$0.2301$0.23$0.23011,900+$0.0076 (+3.42%)
$0.2225$0.2225$0.2225$0.22251,200+$0.0225 (+11.25%)
$0.2225$0.2225$0.20$0.202,650-$0.03 (-13.04%)
$0.23$0.23$0.23$0.231,000+$0.0202 (+9.63%)
$0.231$0.2799$0.1555$0.209824,051-$0.0202 (-8.78%)
$0.23$0.23$0.23$0.231,025$0.00 (0.00%)
$0.2301$0.2301$0.23$0.231,100-$0.02 (-8.00%)
$0.25$0.25$0.2461$0.2519,468$0.00 (0.00%)
$0.2102$0.2559$0.2102$0.2520,126$0.00 (0.00%)
$0.25$0.25$0.25$0.2510,000+$0.0198 (+8.60%)
$0.2301$0.2359$0.2301$0.23022,300-$0.0087 (-3.64%)
$0.24$0.24$0.2201$0.238912,248-$0.0011 (-0.46%)
$0.24$0.24$0.24$0.24225-$0.0018 (-0.74%)
$0.25$0.25$0.2418$0.2418202-$0.0082 (-3.28%)
$0.25$0.25$0.25$0.25140+$0.01 (+4.17%)
$0.25$0.25$0.2201$0.2410,185-$0.01 (-4.00%)
$0.25$0.25$0.25$0.25200+$0.015 (+6.38%)
$0.235$0.235$0.235$0.235122-$0.015 (-6.00%)
$0.25$0.25$0.25$0.25121$0.00 (0.00%)
$0.2202$0.255$0.2201$0.257,308$0.00 (0.00%)
$0.25$0.25$0.25$0.251,300$0.00 (0.00%)
$0.25$0.25$0.25$0.25300+$0.01 (+4.17%)
$0.24$0.24$0.24$0.24200-$0.0051 (-2.08%)
$0.2506$0.27$0.2451$0.24512,610-$0.025 (-9.26%)
$0.27$0.2701$0.27$0.270110,599+$0.0001 (+0.04%)
$0.27$0.27$0.27$0.27105-$0.011 (-3.91%)
$0.2549$0.281$0.2504$0.2812,600-$0.019 (-6.33%)
$0.30$0.305$0.28$0.3022,076-$0.01 (-3.23%)
$0.305$0.31$0.286$0.3111,800+$0.0068 (+2.24%)
$0.275$0.304$0.275$0.30321,297+$0.0272 (+9.86%)
$0.276$0.31$0.2756$0.2766,802+$0.0005 (+0.18%)
$0.2752$0.2755$0.275$0.275552,382+$0.0003 (+0.11%)
$0.275$0.2752$0.275$0.2752354$0.00 (0.00%)
$0.275$0.2752$0.275$0.2752354-$0.0049 (-1.75%)
$0.28$0.2801$0.28$0.2801359-$0.025 (-8.19%)
$0.3051$0.3051$0.3051$0.3051150+$0.0251 (+8.96%)
$0.2939$0.2939$0.28$0.28300-$0.02 (-6.67%)
$0.29$0.3097$0.2791$0.3050,375+$0.01 (+3.45%)
$0.31$0.325$0.28$0.2926,507-$0.0381 (-11.61%)
$0.29$0.34$0.28$0.328182,282-$0.0019 (-0.58%)
$0.33$0.33$0.33$0.33132$0.00 (0.00%)
$0.329$0.33$0.329$0.332,150$0.00 (0.00%)
$0.3201$0.33$0.3201$0.33300No prior close

Verified data

Trading days shown
49
Coverage start
June 2, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Dynamix Corporation III company profile.Review Dynamix Corporation III valuation and profitability metrics.

Read the frequently asked questions.

What is Dynamix Corporation III's latest verified closing price?

Dynamix Corporation III closed at $0.22 on September 28, 2026.

What period does Dynamix Corporation III's price history cover?

The page shows 49 verified sessions from June 2, 2026 through September 28, 2026.

What data is included in Dynamix Corporation III's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Dynamix Corporation III's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Dynamix Corporation III's daily prices?

Daily aggregate prices are provided by Polygon.