Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.000
+0.010 (1.01%)
Jun 20, 2025, 4:00 PM - Market closed
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -7.88% | 118,923 |
| Jun 18, 2025 | 0.91 | 1.04 | 0.91 | 0.99 | 0.99 | 7.61% | 60,160 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 20,633 |
| Jun 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 28,413 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.44% | 36,110 |
| Jun 12, 2025 | 0.97 | 1.04 | 0.94 | 0.94 | 0.94 | -5.58% | 31,533 |
| Jun 11, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 8,474 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.78% | 7,215 |
| Jun 9, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.78% | 32,878 |
| Jun 6, 2025 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 2.06% | 33,232 |
| Jun 5, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | - | 13,035 |
| Jun 4, 2025 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.48% | 61,481 |
| Jun 3, 2025 | 1.04 | 1.06 | 0.96 | 1.01 | 1.01 | -1.47% | 29,164 |
| Jun 2, 2025 | 0.98 | 1.07 | 0.96 | 1.02 | 1.02 | -1.64% | 26,179 |
| May 30, 2025 | 1.03 | 1.08 | 0.95 | 1.04 | 1.04 | 0.19% | 13,558 |
| May 29, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 2.99% | 124,339 |
| May 28, 2025 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 6.91% | 11,781 |
| May 27, 2025 | 0.97 | 1.01 | 0.93 | 0.94 | 0.94 | -5.60% | 54,026 |
| May 23, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -5.16% | 26,173 |
| May 22, 2025 | 1.05 | 1.09 | 0.99 | 1.05 | 1.05 | 1.94% | 41,661 |
| May 21, 2025 | 1.08 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 30,689 |
| May 20, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | - | 15,167 |
| May 19, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 15,600 |
| May 16, 2025 | 1.00 | 1.09 | 0.98 | 1.04 | 1.04 | 4.52% | 94,224 |
| May 15, 2025 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -4.33% | 53,197 |
| May 14, 2025 | 1.05 | 1.10 | 1.00 | 1.04 | 1.04 | -1.89% | 34,947 |
| May 13, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 15,770 |
| May 12, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 18,981 |
| May 9, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 27,910 |
| May 8, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 48,373 |
| May 7, 2025 | 1.18 | 1.21 | 1.08 | 1.09 | 1.09 | -2.68% | 49,984 |
| May 6, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -5.08% | 102,339 |
| May 5, 2025 | 1.22 | 1.28 | 1.17 | 1.18 | 1.18 | -1.58% | 86,085 |
| May 2, 2025 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | -0.50% | 63,245 |
| May 1, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.23% | 19,704 |
| Apr 30, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 33,563 |
| Apr 29, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 4.24% | 25,206 |
| Apr 28, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 55,677 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.48% | 12,939 |
| Apr 24, 2025 | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | - | 61,229 |
| Apr 23, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 8,436 |
| Apr 22, 2025 | 1.22 | 1.29 | 1.20 | 1.21 | 1.21 | -3.20% | 10,193 |
| Apr 21, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 8,044 |
| Apr 17, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 14,065 |
| Apr 16, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 71,840 |
| Apr 15, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | 1.65% | 5,425 |
| Apr 14, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -2.26% | 23,721 |
| Apr 11, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 3.17% | 8,054 |
| Apr 10, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 4,309 |
| Apr 9, 2025 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 4.17% | 10,490 |