Dynex Historical Data

DNX Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 18, 2025 $ 0.0577
-4.42%
$ 4.16 million $ 286,355
Aug 17, 2025 $ 0.0604
-4.02%
$ 4.35 million $ 345,280
Aug 16, 2025 $ 0.0629
+0.90%
$ 4.53 million $ 267,469
Aug 15, 2025 $ 0.0625
+1.93%
$ 4.5 million $ 349,398
Aug 14, 2025 $ 0.0613
-12.93%
$ 4.41 million $ 364,806
Aug 13, 2025 $ 0.0704
-2.57%
$ 5.07 million $ 400,064
Aug 12, 2025 $ 0.0722
+1.49%
$ 5.2 million $ 478,367
Aug 11, 2025 $ 0.0709
-2.66%
$ 5.1 million $ 347,825
Aug 10, 2025 $ 0.0729
-2.24%
$ 5.24 million $ 612,114
Aug 9, 2025 $ 0.0745
+1.39%
$ 5.37 million $ 556,691
Aug 8, 2025 $ 0.0735
-5.86%
$ 5.29 million $ 496,471
Aug 7, 2025 $ 0.078
-4.56%
$ 5.62 million $ 313,317
Aug 6, 2025 $ 0.0818
-0.97%
$ 5.89 million $ 1.02 million
Aug 5, 2025 $ 0.0826
+3.44%
$ 5.94 million $ 829,836
Aug 4, 2025 $ 0.0797
+31.73%
$ 5.74 million $ 542,669
Aug 3, 2025 $ 0.0607
+2.25%
$ 4.35 million $ 393,064
Aug 2, 2025 $ 0.0597
-1.55%
$ 4.27 million $ 349,519
Aug 1, 2025 $ 0.061
-7.38%
$ 4.37 million $ 576,174
Jul 31, 2025 $ 0.0659
-12.24%
$ 4.74 million $ 467,059
Jul 30, 2025 $ 0.0751
-5.54%
$ 5.4 million $ 695,830
Jul 29, 2025 $ 0.0795
-1.19%
$ 5.72 million $ 668,556
Jul 28, 2025 $ 0.0805
+17.00%
$ 5.79 million $ 1.57 million
Jul 27, 2025 $ 0.0688
+21.26%
$ 4.95 million $ 706,390
Jul 26, 2025 $ 0.0567
+26.80%
$ 4.08 million $ 342,622
Jul 25, 2025 $ 0.0447
+11.29%
$ 3.22 million $ 248,660
Jul 24, 2025 $ 0.0402
+6.27%
$ 2.89 million $ 224,644
Jul 23, 2025 $ 0.0378
+0.92%
$ 2.72 million $ 236,831
Jul 22, 2025 $ 0.0375
-1.54%
$ 2.7 million $ 246,835
Jul 21, 2025 $ 0.0381
-0.73%
$ 2.74 million $ 402,805
Jul 20, 2025 $ 0.0384
+34.64%
$ 2.76 million $ 479,001
Jul 19, 2025 $ 0.0285
+9.65%
$ 2.05 million $ 273,335
Jul 18, 2025 $ 0.026
+3.71%
$ 1.87 million $ 253,499
Jul 17, 2025 $ 0.025
-7.38%
$ 1.8 million $ 305,421
Jul 16, 2025 $ 0.027
+6.92%
$ 1.95 million $ 252,498
Jul 15, 2025 $ 0.0253
-1.34%
$ 1.82 million $ 197,279
Jul 14, 2025 $ 0.0256
+1.12%
$ 1.85 million $ 294,327