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%
DYNC — Dynamix Corporation Class A Ordinary Shares
NasdaqDynamix Corporation Class A Ordinary Shares
$10.91
-0.01(-0.05%)
- O
- 10.90
- H
- 10.94
- L
- 10.90
- V
- 43.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.91
Period Return+1.25%
Period High$10.99
Period Low$10.72
Avg Daily Volume68.0K
Total Trading Days112
DYNC — Historical OHLCV Price & Volume Table
Apr 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.90 | $10.94 | $10.90 | $10.91 | $-0.01 | -0.05% | 43,053 | $10.90 | $10.90 $10.94 |
| Oct 1, 2026 | $10.92 | $10.95 | $10.89 | $10.91 | +$0.01 | +0.09% | 43,613 | $10.90 | $10.89 $10.95 |
| Sep 30, 2026 | $10.91 | $10.92 | $10.90 | $10.90 | +$0.01 | +0.13% | 1,010 | $10.91 | $10.90 $10.92 |
| Sep 29, 2026 | $10.89 | $10.90 | $10.84 | $10.89 | $-0.01 | -0.08% | 251,494 | $10.86 | $10.84 $10.90 |
| Sep 28, 2026 | $10.90 | $10.91 | $10.89 | $10.90 | +$0.00 | +0.00% | 42,769 | $10.90 | $10.89 $10.91 |
| Sep 25, 2026 | $10.89 | $10.90 | $10.89 | $10.90 | +$0.02 | +0.14% | 9,721 | $10.89 | $10.89 $10.90 |
| Sep 24, 2026 | $10.93 | $10.93 | $10.88 | $10.88 | $-0.04 | -0.37% | 29,742 | $10.90 | $10.88 $10.93 |
| Sep 23, 2026 | $10.87 | $10.96 | $10.87 | $10.92 | +$0.00 | +0.00% | 5,641 | $10.90 | $10.87 $10.96 |
| Sep 22, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | $-0.03 | -0.27% | 2,915 | $10.92 | $10.92 $10.92 |
| Sep 21, 2026 | $10.88 | $10.95 | $10.88 | $10.95 | +$0.07 | +0.64% | 19,638 | $10.92 | $10.88 $10.95 |
| Sep 18, 2026 | $10.89 | $10.89 | $10.88 | $10.88 | $-0.01 | -0.09% | 5,781 | $10.88 | $10.88 $10.89 |
| Sep 17, 2026 | $10.89 | $10.90 | $10.89 | $10.89 | $-0.01 | -0.05% | 13,324 | $10.89 | $10.89 $10.90 |
| Sep 16, 2026 | $10.90 | $10.90 | $10.89 | $10.90 | $-0.01 | -0.05% | 2,428 | $10.90 | $10.89 $10.90 |
| Sep 15, 2026 | $10.91 | $10.91 | $10.90 | $10.90 | $-0.00 | +0.00% | 3,476 | $10.91 | $10.90 $10.91 |
| Sep 14, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $-0.01 | -0.09% | 510 | $10.90 | $10.90 $10.90 |
| Sep 11, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | +$0.01 | +0.09% | 442 | $10.91 | $10.91 $10.91 |
| Sep 10, 2026 | $10.91 | $10.92 | $10.90 | $10.90 | +$0.00 | +0.00% | 14,546 | $10.91 | $10.90 $10.92 |
| Sep 9, 2026 | $10.94 | $10.94 | $10.90 | $10.90 | $-0.05 | -0.46% | 2,315 | $10.92 | $10.90 $10.94 |
| Sep 8, 2026 | $10.87 | $10.99 | $10.87 | $10.95 | +$0.08 | +0.74% | 32,778 | $10.93 | $10.87 $10.99 |
| Sep 4, 2026 | $10.86 | $10.88 | $10.86 | $10.87 | $-0.01 | -0.05% | 30,900 | $10.87 | $10.86 $10.88 |
| Sep 3, 2026 | $10.88 | $10.89 | $10.85 | $10.88 | $-0.03 | -0.23% | 147,732 | $10.86 | $10.85 $10.89 |
| Sep 2, 2026 | $10.90 | $10.91 | $10.89 | $10.90 | +$0.02 | +0.18% | 50,131 | $10.90 | $10.89 $10.91 |
| Sep 1, 2026 | $10.84 | $10.90 | $10.84 | $10.88 | +$0.00 | +0.00% | 12,447 | $10.88 | $10.84 $10.90 |
| Aug 31, 2026 | $10.88 | $10.89 | $10.87 | $10.88 | +$0.01 | +0.05% | 9,161 | $10.88 | $10.87 $10.89 |
| Aug 28, 2026 | $10.87 | $10.89 | $10.87 | $10.88 | +$0.01 | +0.05% | 3,652 | $10.88 | $10.87 $10.89 |
| Aug 27, 2026 | $10.88 | $10.90 | $10.87 | $10.87 | +$0.00 | +0.00% | 9,058 | $10.89 | $10.87 $10.90 |
| Aug 26, 2026 | $10.84 | $10.90 | $10.84 | $10.87 | +$0.00 | +0.00% | 29,975 | $10.88 | $10.84 $10.90 |
| Aug 25, 2026 | $10.86 | $10.87 | $10.86 | $10.87 | $-0.01 | -0.05% | 7,068 | $10.86 | $10.86 $10.87 |
| Aug 24, 2026 | $10.87 | $10.88 | $10.87 | $10.88 | +$0.00 | +0.00% | 5,340 | $10.87 | $10.87 $10.88 |
| Aug 21, 2026 | $10.87 | $10.88 | $10.87 | $10.88 | +$0.01 | +0.05% | 50,682 | $10.87 | $10.87 $10.88 |