Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.9998
+0.0900 (9.89%)
At close: Dec 19, 2025, 4:00 PM EST
1.000
+0.000 (0.02%)
After-hours: Dec 19, 2025, 6:26 PM EST
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.89 | 1.04 | 0.89 | 1.00 | 1.00 | 9.89% | 237,730 |
| Dec 18, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 1.44% | 70,269 |
| Dec 17, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -1.35% | 33,364 |
| Dec 16, 2025 | 0.81 | 0.95 | 0.81 | 0.91 | 0.91 | 10.02% | 79,170 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -9.25% | 273,328 |
| Dec 12, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.41% | 31,283 |
| Dec 11, 2025 | 0.98 | 1.02 | 0.89 | 0.92 | 0.92 | -6.71% | 382,870 |
| Dec 10, 2025 | 0.97 | 1.04 | 0.96 | 0.99 | 0.99 | -1.00% | 112,827 |
| Dec 9, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 98,866 |
| Dec 8, 2025 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 4.21% | 159,784 |
| Dec 5, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.99% | 87,642 |
| Dec 4, 2025 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 6.11% | 244,058 |
| Dec 3, 2025 | 0.92 | 0.99 | 0.88 | 0.94 | 0.94 | 4.09% | 335,191 |
| Dec 2, 2025 | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | -2.66% | 244,982 |
| Dec 1, 2025 | 1.13 | 1.14 | 0.85 | 0.93 | 0.93 | -1.78% | 7,170,375 |
| Nov 28, 2025 | 0.92 | 0.99 | 0.91 | 0.95 | 0.95 | 1.27% | 96,570 |
| Nov 26, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -1.93% | 166,260 |
| Nov 25, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | 4.77% | 355,118 |
| Nov 24, 2025 | 0.91 | 0.99 | 0.90 | 0.91 | 0.91 | -1.09% | 220,784 |
| Nov 21, 2025 | 0.92 | 1.01 | 0.91 | 0.92 | 0.92 | -0.55% | 175,248 |
| Nov 20, 2025 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -0.34% | 224,625 |
| Nov 19, 2025 | 0.87 | 0.98 | 0.87 | 0.93 | 0.93 | 2.92% | 160,977 |
| Nov 18, 2025 | 0.87 | 0.95 | 0.85 | 0.90 | 0.90 | 1.35% | 64,050 |
| Nov 17, 2025 | 0.91 | 0.95 | 0.85 | 0.89 | 0.89 | -2.46% | 118,506 |
| Nov 14, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | 0.82% | 105,072 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -3.87% | 86,807 |
| Nov 12, 2025 | 0.95 | 1.00 | 0.92 | 0.94 | 0.94 | -3.69% | 235,868 |
| Nov 11, 2025 | 0.98 | 1.01 | 0.94 | 0.98 | 0.98 | -2.18% | 184,964 |
| Nov 10, 2025 | 0.92 | 1.04 | 0.91 | 1.00 | 1.00 | 6.91% | 296,193 |
| Nov 7, 2025 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -4.62% | 241,251 |
| Nov 6, 2025 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 37,937 |
| Nov 5, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 25,926 |
| Nov 4, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 11,908 |
| Nov 3, 2025 | 1.13 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 25,882 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 54,787 |
| Oct 30, 2025 | 1.09 | 1.21 | 1.07 | 1.17 | 1.17 | 6.36% | 28,222 |
| Oct 29, 2025 | 1.11 | 1.18 | 1.09 | 1.10 | 1.10 | -2.65% | 75,994 |
| Oct 28, 2025 | 1.16 | 1.29 | 1.10 | 1.13 | 1.13 | -4.24% | 109,959 |
| Oct 27, 2025 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | 3.51% | 101,338 |
| Oct 24, 2025 | 1.19 | 1.28 | 1.14 | 1.14 | 1.14 | -3.39% | 127,653 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | 7.27% | 111,812 |
| Oct 22, 2025 | 1.09 | 1.19 | 1.02 | 1.10 | 1.10 | -0.90% | 74,703 |
| Oct 21, 2025 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 32,226 |
| Oct 20, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 5.61% | 48,158 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 43,490 |
| Oct 16, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 67,449 |
| Oct 15, 2025 | 1.04 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 76,640 |
| Oct 14, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 155,473 |
| Oct 13, 2025 | 1.06 | 1.13 | 1.00 | 1.07 | 1.07 | 1.90% | 165,357 |
| Oct 10, 2025 | 1.13 | 1.17 | 1.01 | 1.05 | 1.05 | -7.08% | 60,344 |