Dynasil Corporation of America (DYSL)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.540 (42.86%)
Apr 7, 2026, 9:30 AM EST
DYSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 42.86% | 400 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 100 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -37.14% | 100 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,024 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | 100 |
| Jun 3, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.89% | 7,000 |
| May 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Apr 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.83% | 483 |
| Feb 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 900 |
| Jan 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.48% | 101 |
| Dec 27, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -18.29% | 900 |
| Jun 7, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -14.58% | 500 |
| Jun 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | 1,995 |
| May 30, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 4,200 |
| Apr 22, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 4,800 |
| Mar 8, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 800 |
| Mar 1, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Feb 27, 2024 | 2.65 | 2.65 | 2.60 | 2.60 | 2.50 | -1.89% | 248,478 |
| Feb 26, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.55 | - | 500 |
| Feb 22, 2024 | 2.70 | 2.70 | 2.65 | 2.65 | 2.55 | -1.85% | 3,800 |
| Feb 21, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | 10,000 |
| Feb 20, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | 1,000 |
| Feb 16, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | 10,800 |
| Feb 14, 2024 | 2.71 | 2.71 | 2.70 | 2.70 | 2.60 | 3.85% | 2,000 |
| Jan 31, 2024 | 2.63 | 2.65 | 2.60 | 2.60 | 2.50 | -0.95% | 40,914 |
| Jan 12, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.52 | 0.96% | 2,000 |
| Nov 29, 2023 | 2.61 | 2.61 | 2.60 | 2.60 | 2.50 | - | 10,000 |
| Sep 6, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | - | 1,030 |
| Aug 24, 2023 | 2.60 | 2.60 | 2.59 | 2.60 | 2.50 | - | 100,000 |
| Aug 18, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | - | 1,400 |
| Jul 21, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | - | 400 |
| Jul 13, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | -5.45% | 600 |
| Jul 10, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.64 | 13.64% | 1,700 |
| Jun 26, 2023 | 2.43 | 2.43 | 2.42 | 2.42 | 2.33 | -0.41% | 1,500 |
| May 23, 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.34 | -2.80% | 800 |
| May 16, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | 3.31% | 2,000 |
| Apr 18, 2023 | 2.42 | 2.42 | 2.42 | 2.42 | 2.33 | -3.20% | 1,000 |
| Mar 2, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | - | 400 |
| Feb 3, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | -1.96% | 1,600 |
| Jan 27, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | -1.92% | 1,000 |
| Dec 19, 2022 | 3.50 | 3.50 | 2.60 | 2.60 | 2.50 | 4.00% | 8,500 |
| Dec 13, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | - | 1,500 |
| Dec 5, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | - | 1,500 |
| Dec 2, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | 0.81% | 1,000 |
| Nov 18, 2022 | 2.48 | 2.48 | 2.48 | 2.48 | 2.38 | - | 419 |
| Nov 15, 2022 | 2.48 | 2.48 | 2.48 | 2.48 | 2.38 | -0.80% | 419 |
| Nov 11, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.40 | 0.81% | 500 |
| Nov 10, 2022 | 2.48 | 2.48 | 2.48 | 2.48 | 2.38 | 3.33% | 581 |
| Nov 4, 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 2.31 | -4.00% | 100 |