Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.180
-0.030 (-2.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | -1.64% | 15,991 |
| Apr 7, 2025 | 1.22 | 1.36 | 1.21 | 1.22 | 1.22 | -2.40% | 19,170 |
| Apr 4, 2025 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -6.72% | 90,661 |
| Apr 3, 2025 | 1.36 | 1.43 | 1.32 | 1.34 | 1.34 | -4.29% | 36,256 |
| Apr 2, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 8,723 |
| Apr 1, 2025 | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 24,973 |
| 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 |