Daily trading records

Dynamix Historical Stock Prices by Trading Day

Direct answer

Review 46 recent trading days for Dynamix.

The verified trading-day record runs from June 4, 2026 through October 2, 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 June 4, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-23.08%

From the September 21, 2026 close of $0.13 to $0.10 on October 2, 2026.

20-session performance

-41.38%

From the August 11, 2026 close of $0.1706 to $0.10 on October 2, 2026.

Dynamix Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.10$0.10$0.10$0.104,100$0.00 (0.00%)
$0.10$0.10$0.09$0.1020,741-$0.0199 (-16.60%)
$0.115$0.12$0.10$0.11994,831-$0.0001 (-0.08%)
$0.12$0.12$0.1001$0.1221,471-$0.01 (-7.69%)
$0.12$0.13$0.10$0.1311,675$0.00 (0.00%)
$0.12$0.13$0.12$0.1310,100$0.00 (0.00%)
$0.14$0.14$0.13$0.132,227-$0.01 (-7.14%)
$0.14$0.14$0.14$0.14491+$0.02 (+16.67%)
$0.10$0.12$0.10$0.12447+$0.0064 (+5.66%)
$0.11$0.15$0.10$0.113612,802+$0.0036 (+3.25%)
$0.11$0.11$0.11$0.11100-$0.04 (-26.67%)
$0.111$0.15$0.10$0.1516,842+$0.01 (+7.14%)
$0.14$0.14$0.14$0.14100+$0.009 (+6.87%)
$0.131$0.131$0.131$0.131100-$0.019 (-12.67%)
$0.1201$0.18$0.1013$0.15165,172-$0.01 (-6.25%)
$0.11$0.1795$0.1001$0.1669,900+$0.01 (+6.67%)
$0.13$0.15$0.1106$0.1521,669-$0.01 (-6.25%)
$0.16$0.16$0.16$0.1686,475$0.00 (0.00%)
$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$0.140697,001No prior close

Verified data

Trading days shown
46
Coverage start
June 4, 2026
Coverage end
October 2, 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 $0.10 on October 2, 2026.

What period does Dynamix's price history cover?

The page shows 46 verified sessions from June 4, 2026 through October 2, 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.