Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0199
-30.01%
$ 1.43 million $ 3.56 million
Feb 2026 $ 0.0284
-30.69%
$ 2.04 million $ 4.9 million
Jan 2026 $ 0.0446
+69.40%
$ 2.95 million $ 8.8 million
Dec 2025 $ 0.0264
-12.44%
$ 1.89 million $ 5.87 million
Nov 2025 $ 0.0304
-15.84%
$ 2.17 million $ 5.1 million
Oct 2025 $ 0.0358
-17.81%
$ 2.6 million $ 10.14 million
Sep 2025 $ 0.0394
-16.99%
$ 3.13 million $ 8.52 million
Aug 2025 $ 0.0492
-25.25%
$ 3.42 million $ 12.19 million
Jul 2025 $ 0.0751
+140.67%
$ 4.74 million $ 10.19 million
Jun 2025 $ 0.0318
-20.72%
$ 2.25 million $ 8.26 million
May 2025 $ 0.041
+39.40%
$ 2.89 million $ 7.89 million
Apr 2025 $ 0.0294
-30.16%
$ 2.12 million $ 6.64 million
Mar 2025 $ 0.0421
-43.80%
$ 3.03 million $ 8.39 million
Feb 2025 $ 0.075
-44.54%
$ 5.4 million $ 11.65 million
Jan 2025 $ 0.133
-41.72%
$ 9.73 million $ 23.96 million
Dec 2024 $ 0.215
-45.14%
$ 16.4 million $ 29.22 million
Nov 2024 $ 0.348
+12.16%
$ 28.2 million $ 22.06 million
Oct 2024 $ 0.336
-13.42%
$ 22.34 million $ 17.64 million
Sep 2024 $ 0.388
+16.75%
$ 27.94 million $ 22 million
Aug 2024 $ 0.332
-32.28%
$ 23.93 million $ 21.18 million
Jul 2024 $ 0.491
-17.59%
$ 35.34 million $ 33.41 million
Jun 2024 $ 0.595
+46.07%
$ 42.86 million $ 87.69 million
May 2024 $ 0.408
-18.24%
$ 29.34 million $ 37.66 million
Apr 2024 $ 0.499
-29.63%
$ 35.89 million $ 59.42 million
Mar 2024 $ 0.708
-0.38%
$ 51 million $ 129.83 million
Feb 2024 $ 0.711
+5.28%
$ 51.16 million $ 60.96 million
Jan 2024 $ 0.675
-13.37%
$ 48.6 million $ 54.62 million
Dec 2023 $ 0.779
-20.12%
$ 56.05 million $ 47.67 million
Nov 2023 $ 0.973
+16.51%
$ 70.05 million $ 64.18 million
Oct 2023 $ 0.835
+0.19%
$ 60.1 million $ 41.74 million
Sep 2023 $ 0.833
+31.73%
$ 7.77 million $ 33.28 million
Aug 2023 $ 0.633
-1.81%
$ 5.9 million $ 68.15 million
Jul 2023 $ 0.645
+107.15%
$ 6.02 million $ 25.99 million
Jun 2023 $ 0.312
+59.33%
$ 2.9 million $ 12.77 million
May 2023 $ 0.196
-25.04%
$ 1.82 million $ 2.46 million
Apr 2023 $ 0.261
+31.81%
$ 2.43 million $ 1.02 million
Download