Skip to main content
logo
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.9500
-0.0182 (-1.88%)
At close: Jan 9, 2026, 4:00 PM EST
0.9500
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:10 PM EST

Dyadic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.950.960.920.950.95-1.88%39,688
Jan 8, 20260.970.970.920.970.97-0.16%52,027
Jan 7, 20260.930.990.930.970.974.28%22,304
Jan 6, 20260.920.940.910.930.932.19%47,394
Jan 5, 20260.930.970.900.910.91-3.17%42,146
Jan 2, 20260.980.980.910.940.94-0.01%134,732
Dec 31, 20250.860.970.860.940.947.21%184,072
Dec 30, 20250.870.900.830.880.88-1.47%171,429
Dec 29, 20250.960.970.890.890.89-6.51%136,638
Dec 26, 20251.001.000.920.950.95-3.31%57,284
Dec 24, 20251.001.000.950.980.98-0.29%54,122
Dec 23, 20250.991.020.970.990.99-1.24%47,218
Dec 22, 20250.981.040.961.001.00-102,596
Dec 19, 20250.891.040.891.001.009.89%237,730
Dec 18, 20250.900.940.870.910.911.44%70,269
Dec 17, 20250.900.920.870.900.90-1.35%33,364
Dec 16, 20250.810.950.810.910.9110.02%79,170
Dec 15, 20250.900.900.800.830.83-9.25%273,328
Dec 12, 20250.920.940.900.910.91-1.41%31,283
Dec 11, 20250.981.020.890.920.92-6.71%382,870
Dec 10, 20250.971.040.960.990.99-1.00%112,827
Dec 9, 20250.971.020.951.001.001.01%98,866
Dec 8, 20250.941.010.930.990.994.21%159,784
Dec 5, 20250.981.000.950.950.95-4.99%87,642
Dec 4, 20250.951.030.931.001.006.11%244,058
Dec 3, 20250.920.990.880.940.944.09%335,191
Dec 2, 20250.870.940.870.910.91-2.66%244,982
Dec 1, 20251.131.140.850.930.93-1.78%7,170,375
Nov 28, 20250.920.990.910.950.951.27%96,570
Nov 26, 20250.960.990.940.940.94-1.93%166,260
Nov 25, 20250.911.000.910.950.954.77%355,118
Nov 24, 20250.910.990.900.910.91-1.09%220,784
Nov 21, 20250.921.010.910.920.92-0.55%175,248
Nov 20, 20250.951.000.930.930.93-0.34%224,625
Nov 19, 20250.870.980.870.930.932.92%160,977
Nov 18, 20250.870.950.850.900.901.35%64,050
Nov 17, 20250.910.950.850.890.89-2.46%118,506
Nov 14, 20250.950.980.910.910.910.82%105,072
Nov 13, 20250.940.950.880.910.91-3.87%86,807
Nov 12, 20250.951.000.920.940.94-3.69%235,868
Nov 11, 20250.981.010.940.980.98-2.18%184,964
Nov 10, 20250.921.040.911.001.006.91%296,193
Nov 7, 20251.001.030.920.930.93-4.62%241,251
Nov 6, 20251.021.040.980.980.98-5.77%37,937
Nov 5, 20251.041.071.021.041.04-0.95%25,926
Nov 4, 20251.051.091.051.051.05-2.78%11,908
Nov 3, 20251.131.181.061.081.08-4.42%25,882
Oct 31, 20251.201.201.101.131.13-3.42%54,787
Oct 30, 20251.091.211.071.171.176.36%28,222
Oct 29, 20251.111.181.091.101.10-2.65%75,994