Dynex Historical Data

DNX Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2026 $ 0.0492
+13.27%
$ 3.54 million $ 236,182
Jan 13, 2026 $ 0.0435
-1.98%
$ 3.13 million $ 320,111
Jan 12, 2026 $ 0.0444
-6.90%
$ 3.19 million $ 522,907
Jan 11, 2026 $ 0.0477
+0.39%
$ 3.43 million $ 443,787
Jan 10, 2026 $ 0.0475
-13.76%
$ 3.42 million $ 486,746
Jan 9, 2026 $ 0.0549
+50.37%
$ 3.95 million $ 656,685
Jan 8, 2026 $ 0.0365
+13.97%
$ 2.63 million $ 364,337
Jan 7, 2026 $ 0.032
+17.48%
$ 2.31 million $ 231,644
Jan 6, 2026 $ 0.0273
+2.63%
$ 1.97 million $ 155,666
Jan 5, 2026 $ 0.0266
+2.69%
$ 1.91 million $ 152,608
Jan 4, 2026 $ 0.0259
-0.67%
$ 1.86 million $ 133,580
Jan 3, 2026 $ 0.0261
-2.48%
$ 1.88 million $ 234,537
Jan 2, 2026 $ 0.0267
-0.88%
$ 1.92 million $ 126,853
Jan 1, 2026 $ 0.027
+2.41%
$ 1.94 million $ 153,829
Dec 31, 2025 $ 0.0264
+2.14%
$ 1.89 million $ 153,217
Dec 30, 2025 $ 0.0257
+3.97%
$ 1.86 million $ 165,462
Dec 29, 2025 $ 0.0248
-13.73%
$ 1.78 million $ 280,756
Dec 28, 2025 $ 0.0264
+6.79%
$ 1.9 million $ 286,690
Dec 27, 2025 $ 0.0247
-0.88%
$ 1.79 million $ 188,925
Dec 26, 2025 $ 0.025
+1.64%
$ 1.79 million $ 81,514
Dec 25, 2025 $ 0.0247
-4.90%
$ 1.77 million $ 168,338
Dec 24, 2025 $ 0.0259
-2.65%
$ 1.87 million $ 169,465
Dec 23, 2025 $ 0.0267
-1.78%
$ 1.92 million $ 180,334
Dec 22, 2025 $ 0.0271
+0.54%
$ 1.95 million $ 275,463
Dec 21, 2025 $ 0.0264
-0.12%
$ 1.94 million $ 194,254
Dec 20, 2025 $ 0.0265
-2.87%
$ 1.9 million $ 207,819
Dec 19, 2025 $ 0.0275
+1.99%
$ 1.97 million $ 310,376
Dec 18, 2025 $ 0.0257
+1.23%
$ 1.94 million $ 291,372
Dec 17, 2025 $ 0.0255
-0.20%
$ 1.83 million $ 156,502
Dec 16, 2025 $ 0.0255
+0.91%
$ 1.84 million $ 176,353
Dec 15, 2025 $ 0.0252
-5.50%
$ 1.82 million $ 188,104
Dec 14, 2025 $ 0.027
+5.52%
$ 1.92 million $ 207,946
Dec 13, 2025 $ 0.0255
-7.40%
$ 1.84 million $ 217,478
Dec 12, 2025 $ 0.0275
-8.17%
$ 1.98 million $ 211,080
Dec 11, 2025 $ 0.03
-2.26%
$ 2.16 million $ 236,228
Dec 10, 2025 $ 0.0306
-0.84%
$ 2.21 million $ 130,507