Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0495
-0.75%
$ 3.57 million $ 202,691
Oct 6, 2025 $ 0.0498
-2.18%
$ 3.59 million $ 293,101
Oct 5, 2025 $ 0.051
+1.63%
$ 3.67 million $ 844,533
Oct 4, 2025 $ 0.0501
-8.84%
$ 3.61 million $ 865,897
Oct 3, 2025 $ 0.0552
-7.48%
$ 3.97 million $ 854,057
Oct 2, 2025 $ 0.0599
-16.06%
$ 4.31 million $ 988,836
Oct 1, 2025 $ 0.0716
+64.59%
$ 5.14 million $ 1.59 million
Sep 30, 2025 $ 0.038
-3.59%
$ 3.13 million $ 398,669
Sep 29, 2025 $ 0.0394
+0.53%
$ 2.83 million $ 287,985
Sep 28, 2025 $ 0.0383
+0.27%
$ 2.82 million $ 251,745
Sep 27, 2025 $ 0.0382
-7.18%
$ 2.75 million $ 154,855
Sep 26, 2025 $ 0.0412
-1.96%
$ 2.96 million $ 237,523
Sep 25, 2025 $ 0.0413
+0.50%
$ 3.02 million $ 343,532
Sep 24, 2025 $ 0.041
+15.99%
$ 2.96 million $ 178,134
Sep 23, 2025 $ 0.0353
-4.16%
$ 2.54 million $ 214,492
Sep 22, 2025 $ 0.0368
-8.97%
$ 2.65 million $ 353,711
Sep 21, 2025 $ 0.0401
-1.74%
$ 2.91 million $ 250,299
Sep 20, 2025 $ 0.0406
-5.54%
$ 2.94 million $ 252,908
Sep 19, 2025 $ 0.043
-3.60%
$ 3.1 million $ 338,057
Sep 18, 2025 $ 0.0445
-5.02%
$ 3.21 million $ 386,254
Sep 17, 2025 $ 0.0463
-4.04%
$ 3.37 million $ 430,595
Sep 16, 2025 $ 0.0481
+1.49%
$ 3.47 million $ 516,490
Sep 15, 2025 $ 0.0476
-0.34%
$ 3.41 million $ 235,360
Sep 14, 2025 $ 0.0481
-2.20%
$ 3.43 million $ 227,685
Sep 13, 2025 $ 0.0493
-0.02%
$ 3.55 million $ 317,803
Sep 12, 2025 $ 0.0493
+0.94%
$ 3.55 million $ 373,754
Sep 11, 2025 $ 0.0488
-2.06%
$ 3.51 million $ 251,206
Sep 10, 2025 $ 0.0498
+0.59%
$ 3.59 million $ 186,406
Sep 9, 2025 $ 0.0495
-2.17%
$ 3.57 million $ 221,363
Sep 8, 2025 $ 0.0507
-0.50%
$ 3.65 million $ 220,937
Sep 7, 2025 $ 0.0509
+3.77%
$ 3.66 million $ 198,681
Sep 6, 2025 $ 0.0491
-1.26%
$ 3.53 million $ 247,189
Sep 5, 2025 $ 0.0497
+2.39%
$ 3.58 million $ 314,094
Sep 4, 2025 $ 0.0483
-11.48%
$ 3.49 million $ 392,213
Sep 3, 2025 $ 0.055
-6.06%
$ 3.94 million $ 349,294
Sep 2, 2025 $ 0.0577
+17.36%
$ 4.21 million $ 410,048
Sep 1, 2025 $ 0.0492
+3.63%
$ 3.54 million $ 381,902
Aug 31, 2025 $ 0.0475
-3.22%
$ 3.42 million $ 226,454
Aug 30, 2025 $ 0.0492
-2.36%
$ 3.53 million $ 118,871
Aug 29, 2025 $ 0.0504
-7.65%
$ 3.63 million $ 340,950
Aug 28, 2025 $ 0.0546
+1.60%
$ 3.93 million $ 279,679
Aug 27, 2025 $ 0.0533
-0.11%
$ 3.87 million $ 235,295
Aug 26, 2025 $ 0.0535
-3.30%
$ 3.84 million $ 279,060
Aug 25, 2025 $ 0.0546
-8.35%
$ 3.98 million $ 292,951
Aug 24, 2025 $ 0.06
-7.15%
$ 4.29 million $ 309,114
Aug 23, 2025 $ 0.0647
+13.18%
$ 4.66 million $ 449,578
Aug 22, 2025 $ 0.0569
+16.49%
$ 4.08 million $ 344,444
Aug 21, 2025 $ 0.0483
-2.32%
$ 3.51 million $ 285,746
Aug 20, 2025 $ 0.0485
-4.38%
$ 3.56 million $ 303,707
Aug 19, 2025 $ 0.0505
-12.45%
$ 3.65 million $ 424,577