DYN(DYN)
DYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $25.78 | $26.80 | $25.70 | $26.50 | 2.52M |
| 8/7/2026 | $26.20 | $26.34 | $25.25 | $26.25 | 1.99M |
| 8/6/2026 | $26.51 | $26.77 | $25.58 | $25.88 | 1.33M |
| 8/5/2026 | $26.33 | $27.09 | $25.86 | $26.17 | 2.15M |
| 8/4/2026 | $25.80 | $26.08 | $25.20 | $25.97 | 2.77M |
| 8/3/2026 | $25.04 | $25.38 | $24.18 | $25.24 | 2.13M |
| 7/31/2026 | $25.80 | $25.99 | $24.41 | $25.18 | 1.83M |
| 7/30/2026 | $24.50 | $25.80 | $23.95 | $25.73 | 1.93M |
| 7/29/2026 | $25.96 | $26.09 | $24.71 | $25.10 | 2.11M |
| 7/28/2026 | $25.42 | $26.26 | $25.18 | $25.90 | 2.33M |
| 7/27/2026 | $25.00 | $26.12 | $24.59 | $25.63 | 3.33M |
| 7/24/2026 | $23.92 | $24.87 | $23.70 | $24.44 | 5.07M |
| 7/23/2026 | $22.95 | $24.34 | $22.76 | $23.89 | 4.67M |
| 7/22/2026 | $22.08 | $23.35 | $21.71 | $23.21 | 9.16M |
| 7/21/2026 | $23.36 | $24.23 | $23.18 | $23.83 | 1.37M |
| 7/20/2026 | $24.56 | $24.79 | $23.37 | $23.45 | 2.53M |
| 7/17/2026 | $22.16 | $23.80 | $22.03 | $23.74 | 1.54M |
| 7/16/2026 | $23.84 | $23.84 | $21.28 | $22.72 | 1.68M |
| 7/15/2026 | $23.62 | $24.01 | $23.20 | $23.99 | 1.25M |
| 7/14/2026 | $23.82 | $24.21 | $23.21 | $23.78 | 2.18M |
| 7/13/2026 | $23.26 | $23.77 | $22.63 | $23.64 | 1.88M |
| 7/10/2026 | $24.21 | $24.28 | $22.58 | $23.42 | 1.51M |
| 7/9/2026 | $23.75 | $24.60 | $23.38 | $24.27 | 1.84M |
| 7/8/2026 | $23.40 | $23.91 | $22.40 | $23.83 | 2.53M |
| 7/7/2026 | $22.80 | $24.27 | $22.45 | $23.83 | 3.06M |
| 7/6/2026 | $23.07 | $23.32 | $22.42 | $22.84 | 2.92M |
| 7/2/2026 | $21.92 | $23.11 | $21.82 | $23.07 | 2.16M |
| 7/1/2026 | $22.15 | $22.44 | $21.70 | $21.79 | 1.38M |
| 6/30/2026 | $21.28 | $22.89 | $21.18 | $22.21 | 2.51M |
| 6/29/2026 | $20.85 | $21.35 | $20.43 | $21.26 | 2.17M |
| 6/26/2026 | $20.96 | $21.62 | $20.42 | $20.94 | 5.44M |
| 6/25/2026 | $20.31 | $21.26 | $20.25 | $20.61 | 1.63M |
| 6/24/2026 | $20.38 | $21.13 | $20.27 | $20.33 | 2.19M |
| 6/23/2026 | $20.43 | $21.54 | $20.23 | $20.26 | 2.08M |
| 6/22/2026 | $20.18 | $20.99 | $20.11 | $20.87 | 2.56M |
| 6/18/2026 | $20.00 | $20.49 | $19.14 | $19.80 | 5.11M |
| 6/17/2026 | $18.33 | $20.44 | $18.24 | $19.20 | 3.45M |
| 6/16/2026 | $18.73 | $18.82 | $17.65 | $18.07 | 1.14M |
| 6/15/2026 | $18.46 | $19.39 | $18.19 | $18.73 | 1.64M |
| 6/12/2026 | $18.04 | $18.52 | $17.95 | $18.19 | 926,841 |
| 6/11/2026 | $17.68 | $18.27 | $17.40 | $17.95 | 1.98M |
| 6/10/2026 | $17.75 | $18.76 | $17.52 | $17.67 | 1.27M |
| 6/9/2026 | $17.16 | $18.00 | $16.89 | $17.92 | 1.70M |
| 6/8/2026 | $17.28 | $17.29 | $16.56 | $16.81 | 2.06M |
| 6/5/2026 | $18.09 | $18.60 | $16.63 | $17.04 | 1.88M |
| 6/4/2026 | $18.15 | $18.80 | $18.15 | $18.41 | 1.45M |
| 6/3/2026 | $17.25 | $18.07 | $17.19 | $17.99 | 1.56M |
| 6/2/2026 | $18.30 | $18.49 | $16.96 | $17.24 | 1.88M |
| 6/1/2026 | $19.15 | $19.18 | $18.17 | $18.63 | 1.44M |
| 5/29/2026 | $18.65 | $19.61 | $18.65 | $19.33 | 1.50M |
| 5/28/2026 | $18.15 | $18.68 | $17.93 | $18.56 | 1.27M |
| 5/27/2026 | $18.15 | $18.95 | $17.89 | $18.16 | 1.05M |
| 5/26/2026 | $18.22 | $18.57 | $17.54 | $18.15 | 1.69M |
| 5/22/2026 | $17.21 | $17.97 | $17.15 | $17.37 | 1.45M |
| 5/21/2026 | $17.30 | $17.74 | $16.99 | $17.37 | 1.77M |
| 5/20/2026 | $16.18 | $17.64 | $16.06 | $17.56 | 1.93M |
| 5/19/2026 | $16.48 | $16.63 | $15.87 | $15.92 | 1.69M |
| 5/18/2026 | $17.27 | $17.46 | $16.40 | $16.54 | 1.58M |
| 5/15/2026 | $17.85 | $17.92 | $17.18 | $17.29 | 1.20M |
| 5/14/2026 | $18.47 | $18.84 | $18.11 | $18.28 | 913,122 |
| 5/13/2026 | $18.43 | $18.68 | $18.19 | $18.44 | 979,944 |