MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNMX — Dynamix Corporation III Class A Ordinary Shares
NasdaqDynamix Corporation III Class A Ordinary Shares
$10.08
+0.00(+0.00%)
- O
- 10.08
- H
- 10.08
- L
- 10.08
- V
- 100.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.08
Period Return+1.31%
Period High$10.08
Period Low$9.87
Avg Daily Volume51.1K
Total Trading Days202
DNMX — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 100,925 | $10.08 | $10.08 $10.08 |
| Oct 1, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 919 | $10.08 | $10.08 $10.08 |
| Sep 30, 2026 | $10.08 | $10.08 | $10.07 | $10.08 | +$0.00 | +0.00% | 1,163 | $10.08 | $10.07 $10.08 |
| Sep 29, 2026 | $10.06 | $10.08 | $10.06 | $10.08 | +$0.03 | +0.25% | 283,706 | $10.07 | $10.06 $10.08 |
| Sep 25, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.01 | +0.05% | 192 | $10.06 | $10.06 $10.06 |
| Sep 24, 2026 | $10.06 | $10.06 | $10.05 | $10.05 | $-0.01 | -0.10% | 538 | $10.06 | $10.05 $10.06 |
| Sep 23, 2026 | $10.05 | $10.06 | $10.05 | $10.06 | +$0.01 | +0.05% | 1,187 | $10.05 | $10.05 $10.06 |
| Sep 22, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.01 | -0.05% | 1,567 | $10.06 | $10.06 $10.06 |
| Sep 21, 2026 | $10.06 | $10.06 | $10.05 | $10.06 | +$0.01 | +0.10% | 87,295 | $10.05 | $10.05 $10.06 |
| Sep 18, 2026 | $10.06 | $10.07 | $10.05 | $10.05 | $-0.02 | -0.20% | 325,675 | $10.06 | $10.05 $10.07 |
| Sep 17, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.01 | +0.10% | 502 | $10.07 | $10.07 $10.07 |
| Sep 16, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 300 | $10.07 | $10.06 $10.07 |
| Sep 15, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.10% | 269,666 | $10.06 | $10.06 $10.07 |
| Sep 14, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 35,862 | $10.07 | $10.07 $10.07 |
| Sep 11, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 40,078 | $10.07 | $10.07 $10.07 |
| Sep 10, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 133 | $10.07 | $10.07 $10.07 |
| Sep 9, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.00 | +0.00% | 10,417 | $10.07 | $10.07 $10.07 |
| Sep 8, 2026 | $10.07 | $10.07 | $10.06 | $10.07 | +$0.01 | +0.05% | 15,018 | $10.07 | $10.06 $10.07 |
| Sep 4, 2026 | $10.07 | $10.07 | $10.06 | $10.07 | $-0.02 | -0.15% | 180,386 | $10.07 | $10.06 $10.07 |
| Sep 3, 2026 | $10.08 | $10.08 | $10.07 | $10.08 | +$0.00 | +0.00% | 77,194 | $10.08 | $10.07 $10.08 |
| Sep 2, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.01 | +0.10% | 25,338 | $10.08 | $10.08 $10.08 |
| Sep 1, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | $-0.01 | -0.10% | 27,345 | $10.07 | $10.07 $10.08 |
| Aug 28, 2026 | $10.07 | $10.08 | $10.07 | $10.08 | +$0.01 | +0.10% | 1,486 | $10.07 | $10.07 $10.08 |
| Aug 27, 2026 | $10.07 | $10.07 | $10.06 | $10.07 | +$0.01 | +0.10% | 113,648 | $10.06 | $10.06 $10.07 |
| Aug 26, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | $-0.00 | +0.00% | 318,811 | $10.06 | $10.06 $10.07 |
| Aug 25, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 101,165 | $10.06 | $10.06 $10.07 |
| Aug 21, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 2,414 | $10.07 | $10.06 $10.07 |
| Aug 20, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.02 | +0.20% | 39,626 | $10.06 | $10.06 $10.06 |
| Aug 10, 2026 | $10.03 | $10.04 | $10.03 | $10.04 | +$0.02 | +0.15% | 4,117 | $10.04 | $10.03 $10.04 |
| Aug 4, 2026 | $10.03 | $10.04 | $10.03 | $10.03 | $-0.01 | -0.05% | 12,920 | $10.03 | $10.03 $10.04 |