Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.380
+0.030 (2.22%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.37 | 1.39 | 1.33 | 1.38 | - | 2.22% | 17,716 |
| Mar 31, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 9,037 |
| Mar 28, 2025 | 1.34 | 1.38 | 1.30 | 1.37 | 1.37 | 1.48% | 23,642 |
| Mar 27, 2025 | 1.33 | 1.45 | 1.29 | 1.35 | 1.35 | 1.50% | 74,545 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 38,543 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.26 | 1.38 | 1.38 | 0.73% | 103,406 |
| Mar 24, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -2.84% | 19,324 |
| Mar 21, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 19,881 |
| Mar 20, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -1.82% | 13,138 |
| Mar 19, 2025 | 1.40 | 1.47 | 1.33 | 1.43 | 1.43 | 3.33% | 63,439 |
| Mar 18, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | -1.43% | 296,590 |
| Mar 17, 2025 | 1.40 | 1.53 | 1.37 | 1.40 | 1.40 | 1.45% | 179,894 |
| Mar 14, 2025 | 1.40 | 1.55 | 1.38 | 1.38 | 1.38 | -2.82% | 91,668 |
| Mar 13, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 11,961 |
| Mar 12, 2025 | 1.37 | 1.43 | 1.33 | 1.41 | 1.41 | 0.71% | 10,313 |
| Mar 11, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 13,518 |
| Mar 10, 2025 | 1.45 | 1.48 | 1.37 | 1.39 | 1.39 | -4.14% | 27,156 |
| Mar 7, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -3.33% | 37,659 |
| Mar 6, 2025 | 1.37 | 1.50 | 1.32 | 1.50 | 1.50 | 3.45% | 114,840 |
| Mar 5, 2025 | 1.41 | 1.46 | 1.37 | 1.45 | 1.45 | 2.84% | 31,063 |
| Mar 4, 2025 | 1.37 | 1.54 | 1.36 | 1.41 | 1.41 | 0.71% | 15,762 |
| Mar 3, 2025 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 24,720 |
| Feb 28, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 8,327 |
| Feb 27, 2025 | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | 6.67% | 17,722 |
| Feb 26, 2025 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 12,800 |
| Feb 25, 2025 | 1.39 | 1.55 | 1.37 | 1.43 | 1.43 | 3.62% | 26,067 |
| Feb 24, 2025 | 1.46 | 1.57 | 1.38 | 1.38 | 1.38 | -6.12% | 85,904 |
| Feb 21, 2025 | 1.52 | 1.55 | 1.45 | 1.47 | 1.47 | -2.00% | 22,527 |
| Feb 20, 2025 | 1.45 | 1.60 | 1.37 | 1.50 | 1.50 | 6.38% | 114,366 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.35 | 1.41 | 1.41 | -7.24% | 56,953 |
| Feb 18, 2025 | 1.65 | 1.66 | 1.46 | 1.52 | 1.52 | -10.06% | 51,101 |
| Feb 14, 2025 | 1.73 | 1.73 | 1.60 | 1.69 | 1.69 | - | 11,968 |
| Feb 13, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 6.96% | 28,055 |
| Feb 12, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -2.47% | 22,184 |
| Feb 11, 2025 | 1.64 | 1.70 | 1.57 | 1.62 | 1.62 | -1.22% | 13,628 |
| Feb 10, 2025 | 1.62 | 1.72 | 1.60 | 1.64 | 1.64 | - | 36,922 |
| Feb 7, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 7.89% | 60,453 |
| Feb 6, 2025 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 24,554 |
| Feb 5, 2025 | 1.41 | 1.57 | 1.41 | 1.51 | 1.51 | 4.14% | 41,397 |
| Feb 4, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 39,631 |
| Feb 3, 2025 | 1.40 | 1.53 | 1.37 | 1.46 | 1.46 | -2.01% | 105,466 |
| Jan 31, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | - | 26,454 |
| Jan 30, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 22,412 |
| Jan 29, 2025 | 1.50 | 1.55 | 1.43 | 1.47 | 1.47 | -3.92% | 23,252 |
| Jan 28, 2025 | 1.55 | 1.62 | 1.47 | 1.53 | 1.53 | 2.68% | 32,391 |
| Jan 27, 2025 | 1.52 | 1.58 | 1.45 | 1.49 | 1.49 | 1.36% | 50,211 |
| Jan 24, 2025 | 1.56 | 1.61 | 1.40 | 1.47 | 1.47 | -4.55% | 51,374 |
| Jan 23, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 25,519 |
| Jan 22, 2025 | 1.59 | 1.63 | 1.53 | 1.56 | 1.56 | - | 23,210 |
| Jan 21, 2025 | 1.45 | 1.63 | 1.43 | 1.56 | 1.56 | 4.00% | 70,720 |