Dynex Historical Data

DNX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0248
-5.07%
$ 1.78 million $ 94,372
Mar 4, 2026 $ 0.0261
+4.01%
$ 1.88 million $ 159,242
Mar 3, 2026 $ 0.0251
-5.27%
$ 1.81 million $ 132,478
Mar 2, 2026 $ 0.0265
-0.75%
$ 1.91 million $ 159,053
Mar 1, 2026 $ 0.0267
-5.91%
$ 1.92 million $ 150,116
Feb 28, 2026 $ 0.0284
+1.03%
$ 2.04 million $ 131,884
Feb 27, 2026 $ 0.0281
-3.10%
$ 2.01 million $ 126,823
Feb 26, 2026 $ 0.029
-2.71%
$ 2.09 million $ 147,114
Feb 25, 2026 $ 0.0298
-2.37%
$ 2.15 million $ 188,532
Feb 24, 2026 $ 0.0306
+1.74%
$ 2.2 million $ 170,802
Feb 23, 2026 $ 0.0301
-3.00%
$ 2.17 million $ 166,260
Feb 22, 2026 $ 0.031
-8.68%
$ 2.23 million $ 158,032
Feb 21, 2026 $ 0.034
-5.58%
$ 2.45 million $ 131,983
Feb 20, 2026 $ 0.036
+12.58%
$ 2.59 million $ 356,475
Feb 19, 2026 $ 0.032
+2.51%
$ 2.3 million $ 168,177
Feb 18, 2026 $ 0.0312
-9.63%
$ 2.24 million $ 187,019
Feb 17, 2026 $ 0.0345
+12.49%
$ 2.48 million $ 252,921
Feb 16, 2026 $ 0.0307
+0.74%
$ 2.21 million $ 151,983
Feb 15, 2026 $ 0.0305
-9.40%
$ 2.19 million $ 138,238
Feb 14, 2026 $ 0.0336
-12.89%
$ 2.42 million $ 159,345
Feb 13, 2026 $ 0.0386
+26.48%
$ 2.78 million $ 255,237
Feb 12, 2026 $ 0.0305
-3.28%
$ 2.2 million $ 150,395
Feb 11, 2026 $ 0.0316
-5.29%
$ 2.28 million $ 152,702
Feb 10, 2026 $ 0.0333
+7.84%
$ 2.4 million $ 125,648
Feb 9, 2026 $ 0.0309
+5.70%
$ 2.23 million $ 163,664
Feb 8, 2026 $ 0.0293
-4.11%
$ 2.11 million $ 124,929
Feb 7, 2026 $ 0.0305
-8.69%
$ 2.2 million $ 139,267
Feb 6, 2026 $ 0.0334
+13.47%
$ 2.4 million $ 168,945
Feb 5, 2026 $ 0.0294
-16.05%
$ 2.12 million $ 232,771
Feb 4, 2026 $ 0.0351
+3.40%
$ 2.52 million $ 204,422
Feb 3, 2026 $ 0.0339
-11.89%
$ 2.44 million $ 210,910
Feb 2, 2026 $ 0.0385
-0.39%
$ 2.77 million $ 163,755
Feb 1, 2026 $ 0.0387
-5.52%
$ 2.78 million $ 168,720
Jan 31, 2026 $ 0.0409
-8.19%
$ 2.95 million $ 286,289
Jan 30, 2026 $ 0.0446
-1.35%
$ 3.21 million $ 189,281
Jan 29, 2026 $ 0.0453
-2.18%
$ 3.31 million $ 237,088
Jan 28, 2026 $ 0.0463
+16.43%
$ 3.33 million $ 253,082
Jan 27, 2026 $ 0.0398
-3.01%
$ 2.86 million $ 85,263
Jan 26, 2026 $ 0.041
-5.21%
$ 2.95 million $ 150,646
Jan 25, 2026 $ 0.0432
-6.80%
$ 3.11 million $ 189,565
Jan 24, 2026 $ 0.0464
-3.26%
$ 3.34 million $ 208,241
Jan 23, 2026 $ 0.048
+1.39%
$ 3.45 million $ 258,815
Jan 22, 2026 $ 0.0473
-5.05%
$ 3.41 million $ 214,206
Jan 21, 2026 $ 0.0498
+4.05%
$ 3.59 million $ 419,465
Jan 20, 2026 $ 0.0479
-10.88%
$ 3.45 million $ 334,709
Jan 19, 2026 $ 0.0538
-4.59%
$ 3.87 million $ 389,144
Jan 18, 2026 $ 0.0563
+1.29%
$ 4.06 million $ 253,385
Jan 17, 2026 $ 0.0556
-6.33%
$ 3.99 million $ 297,663
Jan 16, 2026 $ 0.0593
+6.21%
$ 4.27 million $ 727,111
Jan 15, 2026 $ 0.0558
+13.34%
$ 4.02 million $ 376,834