DYNC(DYNC)
DYNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.89 | $10.93 | $10.89 | $10.89 | 78,811 |
| 10/13/2026 | $10.91 | $10.92 | $10.88 | $10.91 | 211,739 |
| 10/12/2026 | $10.89 | $10.91 | $10.89 | $10.89 | 1,300 |
| 10/9/2026 | $10.89 | $10.90 | $10.89 | $10.90 | 11,500 |
| 10/8/2026 | $10.91 | $10.91 | $10.89 | $10.90 | 5,447 |
| 10/7/2026 | $10.90 | $10.91 | $10.90 | $10.90 | 3,000 |
| 10/6/2026 | $10.90 | $10.93 | $10.90 | $10.93 | 71,209 |
| 10/5/2026 | $10.90 | $10.92 | $10.90 | $10.91 | 16,000 |
| 10/2/2026 | $10.90 | $10.94 | $10.90 | $10.91 | 43,100 |
| 10/1/2026 | $10.92 | $10.95 | $10.89 | $10.91 | 43,613 |
| 9/30/2026 | $10.91 | $10.92 | $10.90 | $10.90 | 1,010 |
| 9/29/2026 | $10.89 | $10.90 | $10.84 | $10.89 | 251,500 |
| 9/28/2026 | $10.90 | $10.91 | $10.89 | $10.90 | 42,800 |
| 9/25/2026 | $10.89 | $10.90 | $10.89 | $10.90 | 9,817 |
| 9/24/2026 | $10.93 | $10.93 | $10.88 | $10.88 | 29,742 |
| 9/23/2026 | $10.87 | $10.96 | $10.87 | $10.92 | 5,641 |
| 9/22/2026 | $10.92 | $10.92 | $10.92 | $10.92 | 2,915 |
| 9/21/2026 | $10.88 | $10.95 | $10.88 | $10.95 | 19,638 |
| 9/18/2026 | $10.89 | $10.89 | $10.88 | $10.88 | 5,800 |
| 9/17/2026 | $10.89 | $10.90 | $10.89 | $10.89 | 13,324 |
| 9/16/2026 | $10.90 | $10.90 | $10.89 | $10.90 | 2,428 |
| 9/15/2026 | $10.91 | $10.91 | $10.90 | $10.90 | 3,500 |
| 9/14/2026 | $10.90 | $10.90 | $10.90 | $10.90 | 511 |
| 9/11/2026 | $10.91 | $10.91 | $10.91 | $10.91 | 441 |
| 9/10/2026 | $10.91 | $10.92 | $10.90 | $10.90 | 14,545 |
| 9/9/2026 | $10.94 | $10.94 | $10.90 | $10.90 | 2,315 |
| 9/8/2026 | $10.87 | $10.99 | $10.87 | $10.95 | 32,800 |
| 9/4/2026 | $10.86 | $10.88 | $10.86 | $10.87 | 30,900 |
| 9/3/2026 | $10.88 | $10.89 | $10.85 | $10.88 | 147,732 |
| 9/2/2026 | $10.90 | $10.91 | $10.89 | $10.90 | 50,131 |
| 9/1/2026 | $10.84 | $10.90 | $10.84 | $10.88 | 12,447 |
| 8/31/2026 | $10.88 | $10.89 | $10.87 | $10.88 | 9,200 |
| 8/28/2026 | $10.87 | $10.89 | $10.87 | $10.88 | 3,700 |
| 8/27/2026 | $10.88 | $10.90 | $10.87 | $10.87 | 9,100 |
| 8/26/2026 | $10.84 | $10.90 | $10.84 | $10.87 | 30,000 |
| 8/25/2026 | $10.86 | $10.87 | $10.86 | $10.87 | 7,100 |
| 8/24/2026 | $10.87 | $10.88 | $10.87 | $10.88 | 5,340 |
| 8/21/2026 | $10.87 | $10.88 | $10.87 | $10.88 | 50,700 |
| 8/20/2026 | $10.86 | $10.87 | $10.86 | $10.87 | 1,100 |
| 8/19/2026 | $10.87 | $10.90 | $10.86 | $10.88 | 5,400 |
| 8/18/2026 | $10.88 | $10.88 | $10.85 | $10.88 | 25,905 |
| 8/17/2026 | $10.85 | $10.90 | $10.85 | $10.87 | 13,881 |
| 8/14/2026 | $10.86 | $10.89 | $10.86 | $10.86 | 625,839 |
| 8/13/2026 | $10.85 | $10.88 | $10.85 | $10.87 | 34,923 |
| 8/12/2026 | $10.85 | $10.87 | $10.85 | $10.86 | 6,800 |
| 8/11/2026 | $10.84 | $10.87 | $10.84 | $10.86 | 21,123 |
| 8/10/2026 | $10.85 | $10.86 | $10.85 | $10.85 | 5,312 |
| 8/7/2026 | $10.86 | $10.87 | $10.86 | $10.87 | 5,029 |
| 8/6/2026 | $10.85 | $10.85 | $10.84 | $10.84 | 10,222 |
| 8/5/2026 | $10.84 | $10.86 | $10.84 | $10.86 | 8,100 |
| 8/4/2026 | $10.85 | $10.85 | $10.83 | $10.83 | 35,226 |
| 8/3/2026 | $10.84 | $10.85 | $10.83 | $10.85 | 97,000 |
| 7/31/2026 | $10.84 | $10.85 | $10.84 | $10.85 | 5,943 |
| 7/30/2026 | $10.83 | $10.86 | $10.83 | $10.85 | 9,800 |
| 7/29/2026 | $10.81 | $10.87 | $10.81 | $10.86 | 118,009 |
| 7/28/2026 | $10.79 | $10.80 | $10.79 | $10.79 | 28,600 |
| 7/27/2026 | $10.79 | $10.81 | $10.79 | $10.80 | 16,602 |
| 7/24/2026 | $10.78 | $10.80 | $10.76 | $10.79 | 23,003 |
| 7/23/2026 | $10.80 | $10.80 | $10.77 | $10.77 | 14,536 |
| 7/22/2026 | $10.79 | $10.80 | $10.77 | $10.77 | 36,000 |
| 7/21/2026 | $10.79 | $10.80 | $10.78 | $10.78 | 24,046 |
| 7/20/2026 | $10.77 | $10.79 | $10.77 | $10.78 | 19,900 |
| 7/17/2026 | $10.78 | $10.79 | $10.77 | $10.77 | 46,236 |
| 7/16/2026 | $10.77 | $10.79 | $10.77 | $10.77 | 18,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
