Dynamics Special Purpose Corp.
DYNSNASDAQFinancial Services
$7.51
$-0.49(-6.12%)
Market Cap$329366821
P/E Ratio—
52W High$8.31
52W Low$7.18
Dynamics Special Purpose Corp.（DYNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dyns · 日线历史（复权）· FMP · 截至 2022年6月8日
5-Year High5Y
$10.54
Sep 1, 2021
-28.7% from here
5-Year Low5Y
$7.18
Jun 8, 2022
+4.6% from low
IPO Priceadj.
$9.98
May 26, 2021
-24.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.95
Jun 9, 2021
-24.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DYNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2022 | $7.86 | $8.44 | $7.18 | $7.51 | $7.51 | 92K | -4.45% |
| Jun 7, 2022 | $8.95 | $8.95 | $7.96 | $8.00 | $8.00 | 166K | -10.61% |
| Jun 6, 2022 | $9.19 | $9.45 | $8.53 | $8.54 | $8.54 | 27K | -7.07% |
| Jun 3, 2022 | $9.26 | $9.65 | $8.79 | $8.82 | $8.82 | 46K | -4.75% |
| Jun 2, 2022 | $9.76 | $9.78 | $9.05 | $9.24 | $9.24 | 54K | -5.33% |
| Jun 1, 2022 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 78K | +0.20% |
| May 31, 2022 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 375K | -0.10% |
| May 27, 2022 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 25K | +0.00% |
| May 26, 2022 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 64K | -0.10% |
| May 25, 2022 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 26K | +0.10% |
| May 24, 2022 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 82K | +0.10% |
| May 23, 2022 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 16K | -0.30% |
| May 20, 2022 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 108K | +0.30% |
| May 19, 2022 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 14K | +0.20% |
| May 18, 2022 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 65K | -0.20% |
| May 17, 2022 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 40K | +0.00% |
| May 16, 2022 | $9.89 | $9.94 | $9.89 | $9.92 | $9.92 | 78K | +0.30% |
| May 13, 2022 | $9.95 | $9.96 | $9.89 | $9.89 | $9.89 | 64K | -0.60% |
| May 12, 2022 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 39K | +0.81% |
| May 11, 2022 | $9.94 | $9.97 | $9.88 | $9.90 | $9.90 | 133K | -0.40% |
Showing 1–20 of 252 records
Annual Stock Price Performance · DYNS
Jan 1 → Dec 31 · 2 years2022-23.7%$9.84 → $7.51
-23.7%
2021-5.2%$10.40 → $9.86
-5.2%
Best Year2021 · -5.2%
Worst Year2022 · -23.7%
Positive Years0 / 2
Avg Annual Return-14.4%
2Y Total Return-27.8%
2Y CAGR~-15.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DYNS?
If you invested $1,000 in DYNS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$753
Total Return-24.7%
CAGR~-5.5% / yr
Profit$-247
Based on May 26, 2021 · $9.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dynamics Special Purpose Corp.（DYNS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DYNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DYNS 历史股价FMP 日线复权 OHLCV