Skip to main content
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.470
-0.030 (-2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dyadic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.521.551.451.471.47-2.00%22,527
Feb 20, 20251.451.601.371.501.506.38%114,366
Feb 19, 20251.511.511.351.411.41-7.24%56,953
Feb 18, 20251.651.661.461.521.52-10.06%51,101
Feb 14, 20251.731.731.601.691.69-11,968
Feb 13, 20251.651.721.611.691.696.96%28,055
Feb 12, 20251.691.691.551.581.58-2.47%22,184
Feb 11, 20251.641.701.571.621.62-1.22%13,628
Feb 10, 20251.621.721.601.641.64-36,922
Feb 7, 20251.501.661.501.641.647.89%60,453
Feb 6, 20251.501.551.481.521.520.66%24,554
Feb 5, 20251.411.571.411.511.514.14%41,397
Feb 4, 20251.471.501.411.451.45-0.68%39,631
Feb 3, 20251.401.531.371.461.46-2.01%105,466
Jan 31, 20251.471.521.461.491.49-26,454
Jan 30, 20251.491.511.451.491.491.36%22,412
Jan 29, 20251.501.551.431.471.47-3.92%23,252
Jan 28, 20251.551.621.471.531.532.68%32,391
Jan 27, 20251.521.581.451.491.491.36%50,211
Jan 24, 20251.561.611.401.471.47-4.55%51,374
Jan 23, 20251.531.591.521.541.54-1.28%25,519
Jan 22, 20251.591.631.531.561.56-23,210
Jan 21, 20251.451.631.431.561.564.00%70,720
Jan 17, 20251.541.541.461.501.500.67%24,562
Jan 16, 20251.581.791.461.491.49-4.49%148,605
Jan 15, 20251.541.701.451.561.56-0.64%130,788
Jan 14, 20251.631.681.521.571.57-4.85%83,026
Jan 13, 20251.711.791.591.651.65-91,268
Jan 10, 20251.671.701.521.651.65-4.35%72,233
Jan 8, 20251.931.991.711.731.73-11.08%172,507
Jan 7, 20251.912.141.851.941.94-1.02%336,504
Jan 6, 20251.892.011.781.961.966.52%331,266
Jan 3, 20251.711.851.661.841.845.75%132,252
Jan 2, 20251.861.861.711.741.74-0.57%39,612
Dec 31, 20241.741.931.601.751.75-1.69%266,316
Dec 30, 20242.002.031.731.781.78-9.18%310,742
Dec 27, 20241.852.071.711.961.9610.73%424,071
Dec 26, 20241.771.901.661.771.771.72%83,807
Dec 24, 20241.791.871.621.741.74-2.79%88,001
Dec 23, 20241.821.931.761.791.792.29%117,097
Dec 20, 20241.982.051.721.751.75-8.14%266,197
Dec 19, 20242.052.061.641.911.91-3.30%422,304
Dec 18, 20241.482.201.361.971.9735.86%725,830
Dec 17, 20241.451.511.381.451.45-2.68%15,435
Dec 16, 20241.591.701.381.491.49-8.59%58,254
Dec 13, 20241.601.631.501.631.630.62%34,183
Dec 12, 20241.611.701.551.621.62-1.82%19,212
Dec 11, 20241.541.661.531.651.653.77%33,024
Dec 10, 20241.631.701.471.591.59-3.64%24,131
Dec 9, 20241.611.681.551.651.654.43%32,345
Dec 6, 20241.491.621.491.581.586.04%16,841
Dec 5, 20241.671.711.491.491.49-9.15%12,633
Dec 4, 20241.661.701.601.641.64-3.53%14,617
Dec 3, 20241.791.791.641.701.70-9,324
Dec 2, 20241.701.741.611.701.70-0.58%70,626
Nov 29, 20241.921.921.711.711.71-8.56%30,665
Nov 27, 20241.751.891.611.871.878.09%76,575
Nov 26, 20241.911.931.631.731.73-9.42%47,683
Nov 25, 20242.002.001.791.911.91-1.04%106,779
Nov 22, 20241.702.051.681.931.9315.57%227,212
Nov 21, 20241.471.691.251.671.6712.08%171,413
Nov 20, 20241.241.801.221.491.4922.13%467,033
Nov 19, 20241.141.241.141.221.224.27%21,381
Nov 18, 20241.161.211.131.171.173.54%27,247
Nov 15, 20241.171.171.081.131.13-0.88%35,547
Nov 14, 20241.141.231.111.141.141.79%34,662
Nov 13, 20241.151.151.061.121.12-1.75%23,330
Nov 12, 20241.051.151.051.141.148.57%32,794
Nov 11, 20241.111.141.051.051.05-7.89%26,089
Nov 8, 20241.071.151.071.141.144.59%13,399
Nov 7, 20241.061.151.041.091.092.83%16,200
Nov 6, 20241.031.121.031.061.060.95%14,607
Nov 5, 20241.071.151.021.051.05-25,917
Nov 4, 20241.031.051.021.051.05-0.94%15,101
Nov 1, 20241.061.091.041.061.06-5,047
Oct 31, 20241.081.151.021.061.060.95%12,211
Oct 30, 20241.051.131.051.051.05-1.87%8,739
Oct 29, 20241.091.101.061.071.07-1.74%11,982
Oct 28, 20241.091.151.021.091.092.74%22,438
Oct 25, 20241.131.131.061.061.06-4.33%11,778
Oct 24, 20241.101.181.101.111.110.73%13,501
Oct 23, 20241.131.141.101.101.10-2.65%11,892
Oct 22, 20241.151.161.101.131.131.80%15,419
Oct 21, 20241.151.191.101.111.11-4.39%23,803
Oct 18, 20241.151.191.151.161.162.74%5,600
Oct 17, 20241.141.181.121.131.13-2.59%22,175
Oct 16, 20241.091.161.091.161.167.41%4,661
Oct 15, 20241.071.101.051.081.082.86%15,274
Oct 14, 20241.081.171.011.051.05-6.25%41,279
Oct 11, 20241.141.171.121.121.12-2.69%94,672
Oct 10, 20241.181.181.131.151.151.86%10,289
Oct 9, 20241.191.191.101.131.13-4.24%20,884
Oct 8, 20241.081.241.081.181.188.26%33,439
Oct 7, 20240.971.120.971.091.099.00%36,512
Oct 4, 20241.001.000.971.001.001.52%22,725
Oct 3, 20241.051.050.970.990.99-4.37%16,343
Oct 2, 20241.011.131.011.031.03-7,627
Oct 1, 20241.021.030.931.031.03-0.96%105,455
Sep 30, 20241.111.141.001.041.04-5.45%67,913
Sep 27, 20241.171.171.051.101.101.38%20,536