Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
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
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