Dynamix - Unit Stock Price History

NASDAQ: DYNCUFinancial ServicesShell CompaniesUSD

10.950.00 (0.00%)

At close: Sep 25, 4:00 PM ET · Delayed 15 min

DYNCU price history at a glance

The price history for Dynamix - Unit (DYNCU) on this page begins on November 18, 2024, when the stock closed at $9.96; it most recently closed at $10.95 on October 5, 2026. The highest price in this record is $15.27, reached on July 21, 2025; the latest close is 28.3% below that peak. In the last 12 months alone, DYNCU has lost 12.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $15.27
Date of high: Jul 21, 2025
Low since 2024: $9.91
Date of low: Dec 16, 2024
52-week high: $14.30
52-week low: $10.42
Last close: $10.95

DYNCU returns

1 week

0.00%

1 month

+0.92%

3 months

+0.92%

6 months

+0.64%

Year to date

+0.55%

1 year

-12.12%

DYNCU price return, excluding dividends.

DYNCU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	11.21	10.95	11.50	10.42	+0.55%
2025	9.92	10.89	15.27	9.91	+9.56%
2024*	9.96	9.94	9.98	9.91	-0.20%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

DYNCU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.95	10.95	10.95	10.95	0.00%	0
Oct 5, 2026	10.95	10.95	10.95	10.95	0.00%	0
Oct 2, 2026	10.95	10.95	10.95	10.95	0.00%	0
Oct 1, 2026	10.95	10.95	10.95	10.95	0.00%	0
Sep 30, 2026	10.95	10.95	10.95	10.95	0.00%	0
Sep 29, 2026	10.95	10.95	10.95	10.95	0.00%	0
Sep 28, 2026	10.95	10.95	10.95	10.95	0.00%	0
Sep 25, 2026	10.95	10.95	10.95	10.95	-2.28%	671
Sep 24, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 23, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 22, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 21, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 18, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 17, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 16, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 15, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 14, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 11, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 10, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 9, 2026	11.21	11.21	11.21	11.21	+3.27%	266
Sep 8, 2026	10.85	10.85	10.85	10.85	0.00%	0
Sep 4, 2026	10.85	10.85	10.85	10.85	0.00%	0
Sep 3, 2026	10.85	10.85	10.85	10.85	0.00%	0
Sep 2, 2026	10.85	10.85	10.85	10.85	0.00%	0
Sep 1, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 31, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 28, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 27, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 26, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 25, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 24, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 21, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 20, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 19, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 18, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 17, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 14, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 13, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 12, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 11, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 10, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 7, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 6, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 5, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 4, 2026	10.85	10.85	10.85	10.85	0.00%	0
Aug 3, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 31, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 30, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 29, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 28, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 27, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 24, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 23, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 22, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 21, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 20, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 17, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 16, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 15, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 14, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 13, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 10, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 9, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 8, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 7, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 6, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jul 2, 2026	10.85	10.85	10.85	10.85	+0.00%	100
Jul 1, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jun 30, 2026	10.85	10.85	10.85	10.85	-0.28%	142
Jun 29, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 26, 2026	10.89	10.92	10.88	10.88	+0.09%	1.92K
Jun 25, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 24, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 23, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 22, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 18, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 17, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 16, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 15, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 12, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 11, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 10, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 9, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 8, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 5, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 4, 2026	10.87	10.87	10.87	10.87	+0.28%	200
Jun 3, 2026	10.84	10.84	10.84	10.84	0.00%	0
Jun 2, 2026	10.84	10.84	10.84	10.84	0.00%	0
Jun 1, 2026	11.29	11.29	10.84	10.84	-0.91%	376
May 29, 2026	10.94	10.94	10.94	10.94	+1.39%	110
May 28, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 27, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 26, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 22, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 21, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 20, 2026	10.79	10.79	10.79	10.79	0.00%	0
May 19, 2026	10.85	10.85	10.77	10.79	-0.09%	1.92K
May 18, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 15, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 13, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 12, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 11, 2026	10.80	10.80	10.80	10.80	+1.41%	300
May 8, 2026	10.65	10.65	10.65	10.65	0.00%	0
May 7, 2026	10.80	10.80	10.65	10.65	-2.20%	4.52K
May 6, 2026	10.89	10.89	10.89	10.89	0.00%	215
May 5, 2026	10.89	10.89	10.89	10.89	0.00%	0
May 4, 2026	10.89	10.89	10.89	10.89	0.00%	0
May 1, 2026	10.89	10.89	10.89	10.89	0.00%	0
Apr 30, 2026	10.89	10.89	10.89	10.89	0.00%	1.05K
Apr 29, 2026	10.89	10.89	10.89	10.89	0.00%	0
Apr 28, 2026	10.89	10.89	10.89	10.89	0.00%	0
Apr 27, 2026	10.81	10.89	10.70	10.89	+0.46%	3.86K
Apr 24, 2026	10.84	10.84	10.84	10.84	0.00%	0
Apr 23, 2026	10.80	10.84	10.78	10.84	-0.09%	1.69K
Apr 22, 2026	10.80	10.85	10.80	10.85	0.00%	1.25K
Apr 21, 2026	10.81	10.85	10.81	10.85	+0.37%	1.00K
Apr 20, 2026	10.70	10.85	10.70	10.81	-0.09%	1.97K
Apr 17, 2026	10.82	10.82	10.82	10.82	0.00%	0
Apr 16, 2026	10.83	10.83	10.82	10.82	-0.18%	750
Apr 15, 2026	10.75	10.85	10.70	10.84	+3.24%	1.73K
Apr 14, 2026	10.50	10.50	10.50	10.50	-8.69%	458
Apr 13, 2026	10.78	11.50	10.78	11.50	+5.70%	1.73K
Apr 10, 2026	10.88	10.88	10.88	10.88	0.00%	0
Apr 9, 2026	10.88	10.88	10.88	10.88	0.00%	0
Apr 8, 2026	10.88	10.88	10.88	10.88	0.00%	0
Apr 7, 2026	10.88	10.88	10.88	10.88	0.00%	0
Apr 6, 2026	10.71	10.88	10.50	10.88	+0.28%	4.62K
Apr 2, 2026	10.85	10.85	10.85	10.85	0.00%	0
Apr 1, 2026	10.85	10.85	10.85	10.85	0.00%	0
Mar 31, 2026	10.71	10.91	10.50	10.85	-0.55%	3.09K
Mar 30, 2026	10.91	10.91	10.91	10.91	0.00%	0
Mar 27, 2026	10.91	10.91	10.91	10.91	0.00%	0
Mar 26, 2026	10.91	10.91	10.91	10.91	0.00%	0
Mar 25, 2026	10.91	10.91	10.91	10.91	0.00%	0
Mar 24, 2026	10.91	10.91	10.91	10.91	-0.46%	192
Mar 23, 2026	10.96	10.96	10.96	10.96	0.00%	0
Mar 20, 2026	10.96	10.96	10.96	10.96	0.00%	0
Mar 19, 2026	10.96	10.96	10.96	10.96	0.00%	0
Mar 18, 2026	10.96	10.96	10.96	10.96	0.00%	0
Mar 17, 2026	10.96	10.96	10.96	10.96	0.00%	0
Mar 16, 2026	10.96	10.96	10.96	10.96	-0.36%	188
Mar 13, 2026	11.00	11.00	11.00	11.00	0.00%	0
Mar 12, 2026	11.00	11.00	11.00	11.00	0.00%	0
Mar 11, 2026	11.00	11.00	11.00	11.00	0.00%	0
Mar 10, 2026	11.00	11.00	11.00	11.00	-4.35%	275
Mar 9, 2026	11.00	11.50	10.91	11.50	+6.28%	8.48K
Mar 6, 2026	10.82	10.82	10.82	10.82	0.00%	0
Mar 5, 2026	10.82	10.82	10.82	10.82	0.00%	0
Mar 4, 2026	10.82	10.82	10.82	10.82	0.00%	0
Mar 3, 2026	10.82	10.82	10.82	10.82	0.00%	0
Mar 2, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 27, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 26, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 25, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 24, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 23, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 20, 2026	10.82	10.82	10.82	10.82	+0.56%	292
Feb 19, 2026	10.76	10.76	10.76	10.76	0.00%	0
Feb 18, 2026	10.71	10.76	10.70	10.76	+2.97%	1.49K
Feb 17, 2026	10.45	10.45	10.45	10.45	-2.43%	200
Feb 13, 2026	10.71	10.71	10.71	10.71	+2.78%	101
Feb 12, 2026	10.42	10.42	10.42	10.42	0.00%	0
Feb 11, 2026	10.42	10.42	10.42	10.42	0.00%	0
Feb 10, 2026	10.71	10.71	10.42	10.42	-4.05%	2.38K
Feb 9, 2026	10.86	10.86	10.86	10.86	0.00%	0
Feb 6, 2026	10.86	10.86	10.86	10.86	0.00%	0
Feb 5, 2026	10.86	10.86	10.86	10.86	0.00%	0
Feb 4, 2026	10.86	10.86	10.86	10.86	0.00%	0
Feb 3, 2026	10.86	10.86	10.86	10.86	0.00%	0
Feb 2, 2026	10.86	10.86	10.86	10.86	-3.12%	383
Jan 30, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 29, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 28, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 27, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 26, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 23, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 22, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 21, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 20, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 16, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 15, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 14, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 13, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 12, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 9, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 8, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jan 7, 2026	11.21	11.21	11.21	11.21	+7.27%	408
Jan 6, 2026	10.45	10.45	10.45	10.45	-4.04%	167
Jan 5, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jan 2, 2026	10.89	10.89	10.89	10.89	0.00%	0
Dec 31, 2025	10.89	10.89	10.89	10.89	+0.09%	100
Dec 30, 2025	10.88	10.88	10.88	10.88	0.00%	0
Dec 29, 2025	10.88	10.88	10.88	10.88	0.00%	0
Dec 26, 2025	10.88	10.88	10.88	10.88	-3.39%	450
Dec 24, 2025	11.26	11.26	11.26	11.26	0.00%	0
Dec 23, 2025	11.26	11.26	11.26	11.26	+2.28%	507
Dec 22, 2025	11.01	11.01	11.01	11.01	0.00%	0
Dec 19, 2025	11.01	11.01	11.01	11.01	0.00%	0
Dec 18, 2025	11.01	11.01	11.01	11.01	0.00%	0
Dec 17, 2025	11.01	11.01	11.01	11.01	-8.02%	100
Dec 16, 2025	11.97	11.97	11.97	11.97	0.00%	0
Dec 15, 2025	10.88	14.30	10.88	11.97	+9.22%	4.74K
Dec 12, 2025	10.90	10.96	10.90	10.96	+0.74%	1.15K
Dec 11, 2025	10.88	10.88	10.88	10.88	0.00%	0
Dec 10, 2025	10.88	10.88	10.88	10.88	0.00%	0
Dec 9, 2025	10.88	10.88	10.88	10.88	-0.09%	202
Dec 8, 2025	10.89	10.89	10.89	10.89	0.00%	0
Dec 5, 2025	10.89	10.89	10.89	10.89	0.00%	0
Dec 4, 2025	10.88	10.89	10.88	10.89	-0.18%	300
Dec 3, 2025	10.91	10.91	10.91	10.91	0.00%	0
Dec 2, 2025	10.91	10.98	10.91	10.91	0.00%	779
Dec 1, 2025	10.91	10.91	10.91	10.91	+0.93%	207
Nov 28, 2025	10.81	10.81	10.81	10.81	0.00%	0
Nov 26, 2025	10.81	10.81	10.81	10.81	0.00%	0
Nov 25, 2025	10.81	10.81	10.81	10.81	-0.37%	110
Nov 24, 2025	10.85	11.40	10.85	10.85	-1.45%	1.46K
Nov 21, 2025	11.01	11.01	11.01	11.01	-3.35%	300
Nov 20, 2025	11.39	11.39	11.39	11.39	+2.44%	1.25K
Nov 19, 2025	11.12	11.12	11.12	11.12	0.00%	0
Nov 18, 2025	11.12	11.12	11.12	11.12	0.00%	0
Nov 17, 2025	11.12	11.12	11.12	11.12	0.00%	0
Nov 14, 2025	11.11	11.19	11.11	11.12	+1.74%	2.21K
Nov 13, 2025	12.00	12.00	10.92	10.93	+0.74%	1.99K
Nov 12, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 11, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 10, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 7, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 6, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 5, 2025	10.85	10.85	10.85	10.85	0.00%	0
Nov 4, 2025	10.85	10.85	10.85	10.85	-3.47%	400
Nov 3, 2025	11.79	11.79	11.24	11.24	-2.52%	1.26K
Oct 31, 2025	11.53	11.53	11.53	11.53	0.00%	0
Oct 30, 2025	11.53	11.53	11.53	11.53	-0.52%	410
Oct 29, 2025	11.51	11.59	11.43	11.59	+0.70%	4.63K
Oct 28, 2025	11.51	11.51	11.51	11.51	-2.04%	100
Oct 27, 2025	11.75	11.75	11.53	11.75	+1.56%	1.15K
Oct 24, 2025	11.50	11.60	11.50	11.57	+0.61%	8.01K
Oct 23, 2025	11.75	11.75	11.50	11.50	+6.38%	5.84K
Oct 22, 2025	11.30	11.30	10.81	10.81	-6.65%	949
Oct 21, 2025	11.51	11.58	11.51	11.58	+0.61%	562
Oct 20, 2025	11.51	11.51	11.51	11.51	-2.25%	100
Oct 17, 2025	11.78	11.78	11.78	11.78	0.00%	0
Oct 16, 2025	11.78	11.78	11.78	11.78	0.00%	0
Oct 15, 2025	11.78	11.78	11.78	11.78	0.00%	0
Oct 14, 2025	11.78	11.78	11.78	11.78	0.00%	0
Oct 13, 2025	11.53	11.99	11.50	11.78	+2.39%	1.57K
Oct 10, 2025	12.00	12.00	11.31	11.50	-7.70%	404
Oct 9, 2025	12.46	12.46	12.46	12.46	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DYNCU chart for longer ranges.