Daily trading records

Dynamix Corporation Historical Stock Prices by Trading Day

Dynamix Corporation daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 60 recent trading days for Dynamix Corporation.

The verified trading-day record runs from May 20, 2026 through August 14, 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 email updates.

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

Review Dynamix Corporation's price trend and period performance.

The chart connects verified session closes from May 19, 2026 through August 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.05%

From the August 7, 2026 close of $10.865 to $10.86 on August 14, 2026.

20-session performance

+0.84%

From the July 17, 2026 close of $10.77 to $10.86 on August 14, 2026.

60-session performance

+0.65%

From the May 19, 2026 close of $10.79 to $10.86 on August 14, 2026.

Dynamix Corporation Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.855$10.89$10.855$10.86625,839-$0.01 (-0.09%)
$10.85$10.88$10.85$10.8734,923+$0.01 (+0.09%)
$10.8526$10.865$10.8526$10.866,794$0.00 (0.00%)
$10.84$10.87$10.84$10.8621,123+$0.01 (+0.09%)
$10.85$10.855$10.85$10.855,229-$0.015 (-0.14%)
$10.86$10.865$10.8599$10.8655,029+$0.025 (+0.23%)
$10.85$10.85$10.84$10.8410,223-$0.015 (-0.14%)
$10.8399$10.86$10.835$10.8558,068+$0.025 (+0.23%)
$10.85$10.85$10.83$10.8335,226-$0.015 (-0.14%)
$10.84$10.85$10.83$10.84596,996-$0.005 (-0.05%)
$10.844$10.85$10.844$10.855,943$0.00 (0.00%)
$10.83$10.86$10.83$10.859,771-$0.01 (-0.09%)
$10.81$10.87$10.81$10.86118,009+$0.07 (+0.65%)
$10.7905$10.80$10.79$10.7928,570-$0.01 (-0.09%)
$10.79$10.81$10.79$10.8016,603+$0.01 (+0.09%)
$10.78$10.795$10.76$10.7923,003+$0.02 (+0.19%)
$10.795$10.80$10.77$10.7714,536$0.00 (0.00%)
$10.79$10.80$10.77$10.7735,961-$0.01 (-0.09%)
$10.7886$10.80$10.78$10.7824,046$0.00 (0.00%)
$10.77$10.79$10.77$10.7819,891+$0.01 (+0.09%)
$10.78$10.7901$10.77$10.7746,236$0.00 (0.00%)
$10.77$10.79$10.77$10.7718,395$0.00 (0.00%)
$10.79$10.80$10.77$10.7791,438-$0.02 (-0.19%)
$10.80$10.80$10.79$10.7913,380-$0.01 (-0.09%)
$10.79$10.82$10.79$10.8031,024+$0.01 (+0.09%)
$10.79$10.80$10.79$10.7911,568+$0.02 (+0.19%)
$10.79$10.8001$10.77$10.7771,138-$0.02 (-0.19%)
$10.8013$10.805$10.79$10.7913,591+$0.02 (+0.19%)
$10.77$10.83$10.77$10.7714,166-$0.03 (-0.28%)
$10.795$10.83$10.78$10.8097,028$0.00 (0.00%)
$10.79$10.81$10.79$10.8010,366+$0.03 (+0.28%)
$10.79$10.80$10.77$10.7736,492-$0.02 (-0.19%)
$10.80$10.8007$10.79$10.79306,714$0.00 (0.00%)
$10.78$10.80$10.78$10.7983,572+$0.02 (+0.19%)
$10.79$10.80$10.77$10.7713,698-$0.01 (-0.09%)
$10.78$10.80$10.78$10.7829,995-$0.01 (-0.09%)
$10.7906$10.80$10.79$10.7957,995$0.00 (0.00%)
$10.795$10.805$10.785$10.79123,601-$0.01 (-0.09%)
$10.79$10.815$10.79$10.8085,107$0.00 (0.00%)
$10.79$10.81$10.79$10.8010,404-$0.01 (-0.09%)
$10.78$10.82$10.78$10.8180,726+$0.01 (+0.09%)
$10.80$10.84$10.79$10.8077,752$0.00 (0.00%)
$10.80$10.82$10.785$10.80100,705$0.00 (0.00%)
$10.78$10.805$10.78$10.8020,864$0.00 (0.00%)
$10.78$10.815$10.78$10.8060,866+$0.02 (+0.19%)
$10.79$10.81$10.78$10.7861,495-$0.02 (-0.19%)
$10.79$10.81$10.79$10.8041,611+$0.01 (+0.09%)
$10.78$10.80$10.78$10.7921,350-$0.01 (-0.09%)
$10.78$10.8051$10.78$10.8030,797+$0.02 (+0.19%)
$10.77$10.79$10.77$10.7870,161+$0.01 (+0.09%)
$10.78$10.81$10.76$10.77450,589-$0.02 (-0.19%)
$10.79$10.805$10.765$10.7961,204$0.00 (0.00%)
$10.77$10.80$10.76$10.7964,313$0.00 (0.00%)
$10.78$10.80$10.78$10.79100,272$0.00 (0.00%)
$10.77$10.80$10.77$10.7929,527$0.00 (0.00%)
$10.80$10.80$10.774$10.79104,760-$0.01 (-0.09%)
$10.79$10.82$10.79$10.8075,382$0.00 (0.00%)
$10.79$10.80$10.79$10.8051,182$0.00 (0.00%)
$10.79$10.82$10.78$10.8050,138$0.00 (0.00%)
$10.78$10.805$10.78$10.8061,159+$0.01 (+0.09%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

What is Dynamix Corporation's latest verified closing price?

Dynamix Corporation closed at $10.86 on August 14, 2026.

What period does Dynamix Corporation's price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 14, 2026.

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

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

Does Dynamix Corporation'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's daily prices?

Daily aggregate prices are provided by Polygon.