CRYPTO:DNXUSD

Dynex Usd Stock Price (Quote)

etoro logo Buy DNXUSD
*Your capital is at risk
$0.0103
-0.0006 (-5.91%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0096 $0.0160 Tuesday, 23rd Jun 2026 DNXUSD stock ended at $0.0103. This is 5.91% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 14.39% from a day low at $0.0096 to a day high of $0.0110.
90 days $0.0096 $0.0231
52 weeks $0.0096 $0.0902

Historical Dynex USD prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0109 $0.0110 $0.0096 $0.0103 82 298
Jun 22, 2026 $0.0115 $0.0115 $0.0104 $0.0109 61 445
Jun 21, 2026 $0.0115 $0.0115 $0.0115 $0.0115 48 623
Jun 20, 2026 $0.0118 $0.0118 $0.0118 $0.0118 44 676
Jun 19, 2026 $0.0116 $0.0119 $0.0116 $0.0119 28 461
Jun 18, 2026 $0.0120 $0.0120 $0.0120 $0.0120 50 921
Jun 17, 2026 $0.0123 $0.0123 $0.0114 $0.0115 26 514
Jun 16, 2026 $0.0129 $0.0131 $0.0114 $0.0123 48 293
Jun 15, 2026 $0.0124 $0.0130 $0.0116 $0.0129 58 690
Jun 14, 2026 $0.0131 $0.0132 $0.0120 $0.0124 41 252
Jun 13, 2026 $0.0133 $0.0135 $0.0130 $0.0130 26 955
Jun 12, 2026 $0.0130 $0.0136 $0.0129 $0.0134 29 891
Jun 11, 2026 $0.0132 $0.0136 $0.0130 $0.0130 63 904
Jun 10, 2026 $0.0127 $0.0135 $0.0124 $0.0132 80 732
Jun 09, 2026 $0.0132 $0.0133 $0.0122 $0.0127 66 366
Jun 08, 2026 $0.0133 $0.0134 $0.0130 $0.0133 34 493
Jun 07, 2026 $0.0138 $0.0138 $0.0130 $0.0132 407 704
Jun 06, 2026 $0.0149 $0.0150 $0.0136 $0.0138 185 269
Jun 05, 2026 $0.0154 $0.0154 $0.0145 $0.0149 563 389
Jun 04, 2026 $0.0138 $0.0154 $0.0130 $0.0146 448 381
Jun 03, 2026 $0.0140 $0.0150 $0.0135 $0.0138 666 467
Jun 02, 2026 $0.0154 $0.0154 $0.0134 $0.0141 484 202
Jun 01, 2026 $0.0138 $0.0160 $0.0138 $0.0152 160 014
May 31, 2026 $0.0138 $0.0142 $0.0135 $0.0140 62 426
May 30, 2026 $0.0137 $0.0140 $0.0132 $0.0138 56 592

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DNXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the DNXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DNXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE