Dynamics Special Purpose Corp (DYNS) Historical Stock Data
7.51 ↑0.00 (0.00%)
As of June 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DYNS is down -1.11% a day on average. There have been 14 days where Dynamics Special Purpose Corp closed green and 16 days where DYNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 7.86 | 7.51 | ↓$0.35 (-4.45%) | 7.18 | 8.31 | 91.66K |
| 2022-06-07 | 8.95 | 8.00 | ↓$0.95 (-10.61%) | 7.96 | 8.95 | 166.09K |
| 2022-06-06 | 9.19 | 8.54 | ↓$0.65 (-7.07%) | 8.54 | 9.20 | 27.29K |
| 2022-06-03 | 9.26 | 8.82 | ↓$0.44 (-4.75%) | 8.79 | 9.65 | 45.94K |
| 2022-06-02 | 9.76 | 9.24 | ↓$0.52 (-5.33%) | 9.06 | 9.85 | 54.27K |
| 2022-06-01 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.96 | 77.93K |
| 2022-05-31 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.95 | 374.67K |
| 2022-05-27 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.95 | 24.50K |
| 2022-05-26 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.95 | 64K |
| 2022-05-25 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.93 | 9.95 | 25.76K |
| 2022-05-24 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 81.62K |
| 2022-05-23 | 9.97 | 9.94 | ↓$0.03 (-0.30%) | 9.93 | 9.97 | 15.84K |
| 2022-05-20 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.92 | 9.99 | 108.01K |
| 2022-05-19 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.91 | 9.93 | 13.87K |
| 2022-05-18 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.91 | 9.94 | 65.48K |
| 2022-05-17 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.91 | 9.94 | 39.72K |
| 2022-05-16 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.89 | 9.93 | 77.90K |
| 2022-05-13 | 9.95 | 9.89 | ↓$0.06 (-0.60%) | 9.89 | 9.95 | 64.40K |
| 2022-05-12 | 9.87 | 9.95 | ↑$0.08 (0.81%) | 9.87 | 9.95 | 39.29K |
| 2022-05-11 | 9.94 | 9.90 | ↓$0.04 (-0.40%) | 9.87 | 9.97 | 132.98K |
| 2022-05-10 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.87 | 9.90 | 50.22K |
| 2022-05-09 | 9.93 | 9.87 | ↓$0.06 (-0.55%) | 9.87 | 9.93 | 36.78K |
| 2022-05-06 | 9.89 | 9.90 | ↑$0.00 (0.05%) | 9.89 | 9.91 | 73.98K |
| 2022-05-05 | 9.94 | 9.93 | ↓$0.01 (-0.10%) | 9.89 | 9.95 | 9.67K |
| 2022-05-04 | 9.97 | 9.91 | ↓$0.06 (-0.60%) | 9.90 | 9.97 | 37.80K |
| 2022-05-03 | 9.99 | 9.94 | ↓$0.05 (-0.50%) | 9.90 | 9.99 | 72.14K |
| 2022-05-02 | 9.94 | 9.99 | ↑$0.05 (0.50%) | 9.90 | 9.99 | 7.10K |
| 2022-04-29 | 9.92 | 9.90 | ↓$0.02 (-0.20%) | 9.89 | 9.92 | 26.15K |
| 2022-04-28 | 9.89 | 9.90 | ↑$0.01 (0.10%) | 9.89 | 9.92 | 24.04K |
| 2022-04-27 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.89 | 9.93 | 8.32K |
Create an account or log in to view more rows.
$DYNS my put options are fine
$DYNS nothing drops
$DYNS gap it slap it ask it !
$DYNS very normal lol sike
$DYNS Keep up the pressure.
$DYNS great sale!!!! Buy buy buy
$DYNS Good morning gang!
$DYNS what’s next bulls
$DYNS Hedgies
we aren't going anywhere!
$DYNS ADDING MORE…