Dyadic International, Inc. (DYAI)

Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.81	0.82	0.80	0.80	0.80	-0.86%	4,862
Feb 19, 2026	0.81	0.83	0.79	0.80	0.80	-1.18%	21,888
Feb 18, 2026	0.80	0.83	0.79	0.81	0.81	0.81%	131,094
Feb 17, 2026	0.85	0.85	0.79	0.81	0.81	-3.01%	28,403
Feb 13, 2026	0.83	0.90	0.83	0.83	0.83	0.61%	92,170
Feb 12, 2026	0.81	0.85	0.81	0.83	0.83	3.71%	9,470
Feb 11, 2026	0.83	0.83	0.80	0.80	0.80	-4.49%	36,183
Feb 10, 2026	0.84	0.85	0.83	0.83	0.83	-0.01%	10,984
Feb 9, 2026	0.86	0.86	0.83	0.83	0.83	-2.20%	21,455
Feb 6, 2026	0.83	0.86	0.82	0.85	0.85	0.26%	33,601
Feb 5, 2026	0.84	0.86	0.83	0.85	0.85	0.27%	14,896
Feb 4, 2026	0.84	0.86	0.80	0.85	0.85	-0.33%	64,717
Feb 3, 2026	0.88	0.88	0.82	0.85	0.85	-1.28%	86,726
Feb 2, 2026	0.89	0.90	0.86	0.86	0.86	-1.15%	27,722
Jan 30, 2026	0.89	0.91	0.87	0.87	0.87	-3.76%	40,113
Jan 29, 2026	0.85	0.92	0.85	0.91	0.91	2.96%	36,356
Jan 28, 2026	0.88	0.88	0.85	0.88	0.88	-0.59%	48,242
Jan 27, 2026	0.88	0.88	0.87	0.88	0.88	0.63%	20,698
Jan 26, 2026	0.88	0.89	0.87	0.88	0.88	-2.37%	20,615
Jan 23, 2026	0.90	0.93	0.90	0.90	0.90	-1.32%	21,830
Jan 22, 2026	0.90	0.95	0.90	0.91	0.91	2.68%	20,396
Jan 21, 2026	0.88	0.90	0.87	0.89	0.89	0.30%	13,192
Jan 20, 2026	0.85	0.91	0.85	0.89	0.89	1.77%	26,054
Jan 16, 2026	0.87	0.90	0.87	0.87	0.87	-2.24%	14,963
Jan 15, 2026	0.85	0.93	0.85	0.89	0.89	1.18%	33,700
Jan 14, 2026	0.86	0.88	0.86	0.88	0.88	0.87%	27,235
Jan 13, 2026	0.91	0.91	0.84	0.87	0.87	-5.95%	72,902
Jan 12, 2026	0.93	0.95	0.91	0.93	0.93	-2.40%	10,802
Jan 9, 2026	0.95	0.96	0.92	0.95	0.95	-1.88%	39,688
Jan 8, 2026	0.97	0.97	0.92	0.97	0.97	-0.16%	52,027
Jan 7, 2026	0.93	0.99	0.93	0.97	0.97	4.28%	22,314
Jan 6, 2026	0.92	0.94	0.91	0.93	0.93	2.19%	47,394
Jan 5, 2026	0.93	0.97	0.90	0.91	0.91	-3.17%	42,146
Jan 2, 2026	0.98	0.98	0.91	0.94	0.94	-0.01%	134,732
Dec 31, 2025	0.86	0.97	0.86	0.94	0.94	7.21%	184,072
Dec 30, 2025	0.87	0.90	0.83	0.88	0.88	-1.47%	171,429
Dec 29, 2025	0.96	0.97	0.89	0.89	0.89	-6.51%	136,638
Dec 26, 2025	1.00	1.00	0.92	0.95	0.95	-3.31%	57,284
Dec 24, 2025	1.00	1.00	0.95	0.98	0.98	-0.29%	54,122
Dec 23, 2025	0.99	1.02	0.97	0.99	0.99	-1.24%	47,218
Dec 22, 2025	0.98	1.04	0.96	1.00	1.00	-	105,262
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%	79,781
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%	273,354
Dec 12, 2025	0.92	0.94	0.90	0.91	0.91	-1.41%	31,416
Dec 11, 2025	0.98	1.02	0.89	0.92	0.92	-6.71%	385,159
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%	105,577

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.