Daily trading records

Dynamix Historical Stock Prices by Trading Day

Dynamix daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 50 recent trading days for Dynamix.

The verified trading-day record runs from May 1, 2026 through August 17, 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 email updates.

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

Review Dynamix's price trend and period performance.

The chart connects verified session closes from May 1, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

0.00%

From the July 24, 2026 close of $0.16 to $0.16 on August 17, 2026.

20-session performance

+22.14%

From the June 15, 2026 close of $0.131 to $0.16 on August 17, 2026.

Dynamix Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.16$0.1942$0.16$0.1624,600-$0.02 (-11.11%)
$0.1613$0.18$0.16$0.1829,588+$0.0094 (+5.51%)
$0.165$0.18$0.165$0.17061,639+$0.0104 (+6.49%)
$0.1601$0.1602$0.1601$0.16021,676-$0.0098 (-5.76%)
$0.17$0.17$0.17$0.17463+$0.01 (+6.25%)
$0.16$0.16$0.16$0.16734-$0.025 (-13.51%)
$0.185$0.185$0.185$0.1851,007+$0.0249 (+15.55%)
$0.165$0.165$0.16$0.1601847-$0.0049 (-2.97%)
$0.1625$0.165$0.1625$0.1655,592+$0.0049 (+3.06%)
$0.16$0.1601$0.16$0.160147,959-$0.0024 (-1.48%)
$0.15$0.165$0.15$0.162544,669+$0.0025 (+1.56%)
$0.1899$0.1899$0.16$0.164,246$0.00 (0.00%)
$0.131$0.1625$0.131$0.169,502+$0.02 (+14.29%)
$0.131$0.16$0.131$0.1412,458-$0.02 (-12.50%)
$0.16$0.17$0.15$0.1621,300$0.00 (0.00%)
$0.16$0.16$0.16$0.162,724-$0.0195 (-10.86%)
$0.1795$0.1795$0.1795$0.1795922+$0.0193 (+12.05%)
$0.16$0.1602$0.16$0.1602200-$0.0004 (-0.24%)
$0.16$0.1606$0.16$0.16062,401+$0.0006 (+0.37%)
$0.14$0.1795$0.14$0.165,478+$0.029 (+22.14%)
$0.13$0.131$0.13$0.1313,629+$0.0009 (+0.69%)
$0.13$0.1301$0.13$0.13011,460+$0.0001 (+0.08%)
$0.13$0.1395$0.13$0.1318,293$0.00 (0.00%)
$0.13$0.13$0.13$0.135,521+$0.0007 (+0.54%)
$0.11$0.13$0.0601$0.129315,612+$0.0093 (+7.75%)
$0.11$0.12$0.11$0.1219,959+$0.01 (+9.09%)
$0.11$0.14$0.11$0.1168,280-$0.0306 (-21.76%)
$0.11$0.1406$0.088$0.140697,001+$0.0306 (+27.82%)
$0.1577$0.1577$0.10$0.1131,814$0.00 (0.00%)
$0.1102$0.1103$0.11$0.1113,716-$0.015 (-12.00%)
$0.125$0.1275$0.125$0.1258,120-$0.004 (-3.10%)
$0.14$0.14$0.11$0.12989,816-$0.013 (-9.15%)
$0.13$0.142$0.13$0.14226,906+$0.012 (+9.23%)
$0.13$0.1435$0.13$0.137,231+$0.01 (+8.33%)
$0.15$0.157$0.12$0.124,665$0.00 (0.00%)
$0.1305$0.14$0.11$0.1226,583-$0.0399 (-24.95%)
$0.1555$0.16$0.1366$0.15997,075+$0.0079 (+5.20%)
$0.12$0.16$0.12$0.15266,686+$0.0119 (+8.49%)
$0.13$0.145$0.13$0.140126,727+$0.0101 (+7.77%)
$0.129$0.1575$0.1218$0.1339,046+$0.01 (+8.33%)
$0.1288$0.129$0.1137$0.1212,753-$0.0135 (-10.11%)
$0.12$0.1367$0.12$0.133513,194+$0.0135 (+11.25%)
$0.11$0.1299$0.10$0.1211,315$0.00 (0.00%)
$0.12$0.14$0.10$0.1269,323-$0.04 (-25.00%)
$0.115$0.16$0.11$0.1625,486+$0.04 (+33.33%)
$0.1201$0.1201$0.12$0.127,240-$0.005 (-4.00%)
$0.1175$0.1784$0.11$0.12520,895+$0.0043 (+3.56%)
$0.1311$0.1311$0.1207$0.1207525-$0.0293 (-19.53%)
$0.1551$0.1552$0.15$0.1533,415-$0.0062 (-3.97%)
$0.1666$0.30$0.155$0.156250,116No prior close

Verified data

Trading days shown
50
Coverage start
May 1, 2026
Coverage end
August 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

What is Dynamix's latest verified closing price?

Dynamix closed at $0.16 on August 17, 2026.

What period does Dynamix's price history cover?

The page shows 50 verified sessions from May 1, 2026 through August 17, 2026.

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

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

Does Dynamix'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's daily prices?

Daily aggregate prices are provided by Polygon.