Dynamix (DYNXU) | Stock Price History & Returns | 2024 - 2025
Dynamix Corporation Micro-cap Financial Services
Dynamix Historical Price Chart
Dynamix Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 4, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| May 1, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| Apr 30, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | 1.0K |
| Apr 29, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| Apr 28, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| Apr 27, 2026 | $10.89 | +0.46% | $10.81 | $10.89 | $10.70 | 3.9K |
| Apr 24, 2026 | $10.84 | 0.00% | $10.84 | $10.84 | $10.84 | N/A |
| Apr 23, 2026 | $10.84 | -0.09% | $10.80 | $10.84 | $10.78 | 1.7K |
| Apr 22, 2026 | $10.85 | 0.00% | $10.80 | $10.85 | $10.80 | 1.3K |
| Apr 21, 2026 | $10.85 | +0.37% | $10.81 | $10.85 | $10.81 | 1.0K |
| Apr 20, 2026 | $10.81 | -0.09% | $10.70 | $10.85 | $10.70 | 2.0K |
| Apr 17, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Apr 16, 2026 | $10.82 | -0.18% | $10.83 | $10.83 | $10.82 | 750 |
| Apr 15, 2026 | $10.84 | +3.24% | $10.75 | $10.85 | $10.70 | 1.7K |
| Apr 14, 2026 | $10.50 | -8.70% | $10.50 | $10.50 | $10.50 | 458 |
| Apr 13, 2026 | $11.50 | +5.70% | $10.78 | $11.50 | $10.78 | 1.7K |
| Apr 10, 2026 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | N/A |
| Apr 9, 2026 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | N/A |
| Apr 8, 2026 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | N/A |
| Apr 7, 2026 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | N/A |
| Apr 6, 2026 | $10.88 | +0.28% | $10.71 | $10.88 | $10.50 | 4.6K |
| Apr 2, 2026 | $10.85 | 0.00% | $10.85 | $10.85 | $10.85 | N/A |
| Apr 1, 2026 | $10.85 | 0.00% | $10.85 | $10.85 | $10.85 | N/A |
| Mar 31, 2026 | $10.85 | -0.55% | $10.71 | $10.91 | $10.50 | 3.1K |
| Mar 30, 2026 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | N/A |
| Mar 27, 2026 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | N/A |
| Mar 26, 2026 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | N/A |
| Mar 25, 2026 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | N/A |
| Mar 24, 2026 | $10.91 | -0.46% | $10.91 | $10.91 | $10.91 | 192 |
| Mar 23, 2026 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | N/A |
| Mar 20, 2026 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | N/A |
| Mar 19, 2026 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | N/A |
| Mar 18, 2026 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | N/A |
| Mar 17, 2026 | $10.96 | 0.00% | $10.96 | $10.96 | $10.96 | N/A |
| Mar 16, 2026 | $10.96 | -0.36% | $10.96 | $10.96 | $10.96 | 188 |
| Mar 13, 2026 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | N/A |
| Mar 12, 2026 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | N/A |
| Mar 11, 2026 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | N/A |
| Mar 10, 2026 | $11.00 | -4.35% | $11.00 | $11.00 | $11.00 | 275 |
| Mar 9, 2026 | $11.50 | +6.28% | $11.00 | $11.50 | $10.91 | 8.5K |
| Mar 6, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Mar 5, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Mar 4, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Mar 3, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Mar 2, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 27, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 26, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 25, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 24, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 23, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 20, 2026 | $10.82 | +0.56% | $10.82 | $10.82 | $10.82 | 292 |
| Feb 19, 2026 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | N/A |
| Feb 18, 2026 | $10.76 | +2.97% | $10.71 | $10.76 | $10.70 | 1.5K |
| Feb 17, 2026 | $10.45 | -2.43% | $10.45 | $10.45 | $10.45 | 200 |
| Feb 13, 2026 | $10.71 | +2.78% | $10.71 | $10.71 | $10.71 | 101 |
| Feb 12, 2026 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | N/A |
| Feb 11, 2026 | $10.42 | 0.00% | $10.42 | $10.42 | $10.42 | N/A |
| Feb 10, 2026 | $10.42 | -4.05% | $10.71 | $10.71 | $10.42 | 2.4K |
| Feb 9, 2026 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | N/A |
| Feb 6, 2026 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | N/A |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 4, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| Apr 27, 2026 | $10.89 | +0.46% | $10.81 | $10.89 | $10.70 | 4.9K |
| Apr 20, 2026 | $10.84 | +0.18% | $10.70 | $10.85 | $10.70 | 5.9K |
| Apr 13, 2026 | $10.82 | -0.55% | $10.78 | $11.50 | $10.50 | 4.7K |
| Apr 6, 2026 | $10.88 | +0.28% | $10.71 | $10.88 | $10.50 | 4.6K |
| Mar 30, 2026 | $10.85 | -0.55% | $10.91 | $10.91 | $10.50 | 3.1K |
| Mar 23, 2026 | $10.91 | -0.46% | $10.96 | $10.96 | $10.91 | 192 |
| Mar 16, 2026 | $10.96 | -0.36% | $10.96 | $10.96 | $10.96 | 188 |
| Mar 9, 2026 | $11.00 | +1.66% | $11.00 | $11.50 | $10.91 | 8.8K |
| Mar 2, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 23, 2026 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | N/A |
| Feb 16, 2026 | $10.82 | +1.03% | $10.45 | $10.82 | $10.45 | 2.0K |
| Feb 9, 2026 | $10.71 | -1.38% | $10.86 | $10.86 | $10.42 | 2.5K |
| Feb 2, 2026 | $10.86 | -3.12% | $10.86 | $10.86 | $10.86 | 383 |
| Jan 26, 2026 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | N/A |
| Jan 19, 2026 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | N/A |
| Jan 12, 2026 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | N/A |
| Jan 5, 2026 | $11.21 | +2.94% | $10.89 | $11.21 | $10.45 | 575 |
| Dec 29, 2025 | $10.89 | +0.09% | $10.88 | $10.89 | $10.88 | 100 |
| Dec 22, 2025 | $10.88 | -1.18% | $11.01 | $11.26 | $10.88 | 957 |
| Dec 15, 2025 | $11.01 | +0.46% | $10.88 | $14.30 | $10.88 | 4.8K |
| Dec 8, 2025 | $10.96 | +0.64% | $10.89 | $10.96 | $10.88 | 1.4K |
| Dec 1, 2025 | $10.89 | +0.74% | $10.91 | $10.98 | $10.88 | 1.3K |
| Nov 24, 2025 | $10.81 | -1.82% | $10.85 | $11.40 | $10.81 | 1.6K |
| Nov 17, 2025 | $11.01 | -4.34% | $11.12 | $11.39 | $11.01 | 1.6K |
| Oct 27, 2025 | $11.51 | -0.52% | $11.75 | $11.75 | $11.51 | 1.3K |
| Oct 20, 2025 | $11.57 | -1.70% | $11.51 | $11.75 | $10.81 | 15.5K |
| Oct 13, 2025 | $11.77 | +2.35% | $11.53 | $11.99 | $11.50 | 1.6K |
| Oct 6, 2025 | $11.50 | -4.17% | $12.47 | $12.47 | $11.31 | 605 |
| Sep 29, 2025 | $12.00 | +2.13% | $11.75 | $12.00 | $11.50 | 910 |
| Sep 22, 2025 | $11.75 | -3.53% | $12.18 | $12.18 | $11.71 | 1.4K |
| Sep 15, 2025 | $12.18 | -0.65% | $12.26 | $12.27 | $12.18 | 854 |
| Sep 8, 2025 | $12.26 | +8.40% | $11.75 | $12.31 | $11.75 | 1.6K |
| Sep 1, 2025 | $11.31 | -7.30% | $11.18 | $12.50 | $11.18 | 6.1K |
| Aug 25, 2025 | $12.20 | +0.91% | $12.09 | $13.00 | $12.00 | 1.2K |
| Aug 18, 2025 | $12.09 | +0.75% | $12.00 | $12.51 | $11.00 | 2.2K |
| Aug 11, 2025 | $12.00 | +0.17% | $12.75 | $14.61 | $12.00 | 12.5K |
| Aug 4, 2025 | $11.98 | +0.08% | $10.91 | $11.98 | $10.91 | 3.7K |
| Jul 28, 2025 | $11.97 | -1.89% | $12.20 | $12.20 | $11.80 | 13.6K |
| Jul 21, 2025 | $12.20 | +16.86% | $14.47 | $15.27 | $11.01 | 418.3K |
| Jul 14, 2025 | $10.44 | +1.26% | $10.31 | $11.33 | $10.31 | 295 |
| Jul 7, 2025 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 100 |
| Jun 30, 2025 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 30 |
| Jun 23, 2025 | $10.31 | -0.58% | $10.37 | $10.37 | $10.31 | 100 |
| Jun 16, 2025 | $10.37 | +0.58% | $10.29 | $10.37 | $10.28 | 749 |
| Jun 9, 2025 | $10.31 | +0.68% | $10.27 | $10.31 | $10.27 | 2.0K |
| Jun 2, 2025 | $10.24 | +0.49% | $10.19 | $10.25 | $10.19 | 3.2K |
| May 26, 2025 | $10.19 | -1.36% | $10.33 | $10.33 | $10.19 | 212 |
| May 19, 2025 | $10.33 | +1.08% | $10.60 | $10.60 | $10.22 | 2.8K |
| May 12, 2025 | $10.22 | +0.49% | $10.17 | $10.60 | $10.17 | 4.3K |
| May 5, 2025 | $10.17 | +0.10% | $10.16 | $10.21 | $10.15 | 9.5K |
| Apr 28, 2025 | $10.16 | +0.40% | $10.12 | $10.21 | $10.11 | 14.8K |
| Apr 21, 2025 | $10.12 | +0.50% | $10.10 | $10.12 | $10.09 | 4.6K |
| Apr 14, 2025 | $10.07 | +0.20% | $10.05 | $10.08 | $10.05 | 2.2K |
| Apr 7, 2025 | $10.05 | -0.40% | $10.08 | $10.08 | $10.05 | 13.2K |
| Mar 31, 2025 | $10.09 | +0.30% | $10.06 | $10.09 | $10.06 | 1.7K |
| Mar 24, 2025 | $10.06 | +0.50% | $10.01 | $10.07 | $10.01 | 8.5K |
| Mar 17, 2025 | $10.01 | 0.00% | $10.01 | $10.01 | $10.01 | 1.1K |
| Mar 10, 2025 | $10.01 | 0.00% | $10.10 | $10.10 | $10.00 | 13.4K |
| Mar 3, 2025 | $10.01 | 0.00% | $10.01 | $10.05 | $10.00 | 2.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | N/A |
| Apr 1, 2026 | $10.89 | +0.37% | $10.85 | $11.50 | $10.50 | 20.1K |
| Mar 1, 2026 | $10.85 | +0.28% | $10.82 | $11.50 | $10.50 | 12.2K |
| Feb 1, 2026 | $10.82 | -3.48% | $10.86 | $10.86 | $10.42 | 4.8K |
| Jan 1, 2026 | $11.21 | +2.94% | $10.89 | $11.21 | $10.45 | 575 |
| Dec 1, 2025 | $10.89 | +0.74% | $10.91 | $14.30 | $10.88 | 8.5K |
| Nov 1, 2025 | $10.81 | -6.08% | $11.79 | $12.00 | $10.81 | 9.0K |
| Oct 1, 2025 | $11.51 | +0.09% | $11.50 | $12.47 | $10.81 | 19.3K |
| Sep 1, 2025 | $11.50 | -5.74% | $11.18 | $12.50 | $11.18 | 10.5K |
| Aug 1, 2025 | $12.20 | +2.01% | $11.97 | $14.61 | $10.91 | 19.7K |
| Jul 1, 2025 | $11.96 | +16.00% | $10.31 | $15.27 | $10.31 | 432.2K |
| Jun 1, 2025 | $10.31 | +1.18% | $10.19 | $10.37 | $10.19 | 6.0K |
| May 1, 2025 | $10.19 | +0.49% | $10.14 | $10.60 | $10.14 | 18.7K |
| Apr 1, 2025 | $10.14 | +0.80% | $10.06 | $10.15 | $10.05 | 34.7K |
| Mar 1, 2025 | $10.06 | +0.50% | $10.01 | $10.10 | $10.00 | 25.0K |
| Feb 1, 2025 | $10.01 | +0.50% | $9.97 | $10.39 | $9.96 | 128.1K |
| Jan 1, 2025 | $9.96 | +0.40% | $9.93 | $9.99 | $9.91 | 196.6K |
| Dec 1, 2024 | $9.92 | -0.40% | $9.94 | $9.96 | $9.91 | 944.5K |
| Nov 1, 2024 | $9.96 | 0.00% | $9.97 | $9.98 | $9.95 | 6.5M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $10.89 | 0.00% | - | 0.00% | $10.89 | $11.50 | $10.42 | 37.8K |
| 2025 | $10.89 | +9.78% | - | +9.78% | $9.93 | $15.27 | $9.91 | 908.3K |
| 2024 | $9.92 | 0.00% | - | 0.00% | $9.97 | $9.98 | $9.91 | 7.4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Dynamix Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Dynamix Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Dynamix
DYNXU
|
240.81M Micro-cap | -0.55% | 0.28% | -0.37% | -9.58% | -0.37% | 7.53% | 8.94% | 8.94% | 8.94% | 8.94% | 8.94% |
|
Stellar V Capital
SVCCU
|
228.04M Micro-cap | 2.82% | 3.70% | 3.99% | 3.99% | 3.99% | 6.21% | 9.29% | 9.29% | 9.29% | 9.29% | 9.29% |
|
Melar Acquisition
MACI
|
233.51M Micro-cap | -0.55% | -0.19% | 0.56% | 1.70% | 1.60% | 3.45% | 8.44% | 8.44% | 8.44% | 8.44% | 8.44% |
|
Nabors Energy
NETD
|
245.95M Micro-cap | 0.00% | 1.59% | 2.13% | 4.07% | 5.11% | 6.96% | 13.50% | 13.50% | 13.50% | 13.50% | 13.50% |
|
Helix Acquisition
HLXB
|
232.74M Micro-cap | 5.46% | -9.56% | -11.06% | -10.65% | -10.65% | -7.21% | -5.30% | -5.30% | -5.30% | -5.30% | -5.30% |
|
Dynamix
DYNX
|
231.51M Micro-cap | 0.10% | 0.00% | -6.19% | 4.60% | 5.23% | 6.63% | 6.63% | 6.63% | 6.63% | 6.63% | 6.63% |
Calculate Your Dynamix Investment Returns
Long-Term Investment Performance Analysis
Dynamix stock price in Nov 2024 was $9.96, A $1,000.00 lump sum investment in Dynamix made 0 years ago would be worth approximately $1,155.62 today, representing a positive return of 15.56%.
11 Months Investment Scenario (Nov 2024 - Oct 2025)
Initial Investment
$1,000.00
Current Value
$1,155.62
Annual Return (CAGR)
16.60%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Dynamix (DYNXU) stock performed during last 12 months?
Over the last 12 months, Dynamix has delivered a total return of 7.5%.
- 52-Week High reached $15.27 on N/A.
- 52-Week Low touched $9.91 on N/A.
- Current Price trading at $11.51 as of July 19, 2026.
- What is Dynamix's (DYNXU) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Dynamix (dynxu) would have grown to approximately $10,894.00 as of July 19, 2026, representing a total return of 8.9%.
This represents a compound annual growth rate (CAGR) of 1.7% over the 5-year period.
- How does Dynamix's Stock 10-year annualized return compare to the Financial Services sector?
Dynamix (dynxu) has delivered an annualized return of 0.9% over the past 10 years.
To illustrate: $10,000.00 invested in Dynamix would have grown to $10,894.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Dynamix's best-performing year historically?
Dynamix (dynxu) has achieved its strongest performance over the 3 years period, delivering a total return of 8.9%.
- What is the longest period of consecutive yearly growth Dynamix has achieved historically?
Dynamix (dynxu) shows the following performance across different time periods:
Positive Returns: 12 months (+7.5%), 3 years (+8.9%), 5 years (+8.9%), 10 years (+8.9%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.