Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.9100
-0.0469 (-4.90%)
At close: Sep 5, 2025, 4:00 PM
0.8807
-0.0293 (-3.22%)
After-hours: Sep 5, 2025, 7:19 PM EDT
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -4.90% | 135,146 |
| Sep 4, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -2.28% | 58,739 |
| Sep 3, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 2.89% | 111,344 |
| Sep 2, 2025 | 0.91 | 0.98 | 0.90 | 0.95 | 0.95 | 3.30% | 71,027 |
| Aug 29, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.53% | 47,698 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.53% | 16,448 |
| Aug 27, 2025 | 0.90 | 0.98 | 0.88 | 0.93 | 0.93 | 2.91% | 186,440 |
| Aug 26, 2025 | 0.86 | 0.95 | 0.86 | 0.90 | 0.90 | 3.99% | 157,883 |
| Aug 25, 2025 | 0.87 | 0.90 | 0.83 | 0.87 | 0.87 | 2.35% | 147,179 |
| Aug 22, 2025 | 0.81 | 0.89 | 0.80 | 0.85 | 0.85 | 8.83% | 253,904 |
| Aug 21, 2025 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -3.58% | 31,626 |
| Aug 20, 2025 | 0.82 | 0.85 | 0.76 | 0.81 | 0.81 | 2.51% | 308,146 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.62% | 23,284 |
| Aug 18, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.25% | 106,444 |
| Aug 15, 2025 | 0.79 | 0.82 | 0.71 | 0.75 | 0.75 | -6.46% | 179,777 |
| Aug 14, 2025 | 0.86 | 0.87 | 0.76 | 0.80 | 0.80 | -2.44% | 191,054 |
| Aug 13, 2025 | 0.86 | 0.90 | 0.82 | 0.82 | 0.82 | -3.53% | 113,337 |
| Aug 12, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 4.95% | 56,611 |
| Aug 11, 2025 | 0.93 | 0.98 | 0.77 | 0.81 | 0.81 | -13.56% | 350,319 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.36% | 91,857 |
| Aug 7, 2025 | 0.97 | 1.04 | 0.94 | 0.95 | 0.95 | -3.58% | 73,954 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 0.50% | 46,093 |
| Aug 5, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.95% | 41,332 |
| Aug 4, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 0.50% | 70,856 |
| Aug 1, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -5.19% | 145,647 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -6.19% | 367,401 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.83% | 112,879 |
| Jul 29, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 5.86% | 95,990 |
| Jul 28, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 168,939 |
| Jul 25, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 73,184 |
| Jul 24, 2025 | 1.12 | 1.30 | 1.00 | 1.12 | 1.12 | 1.82% | 549,286 |
| Jul 23, 2025 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 12.24% | 1,971,784 |
| Jul 22, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -2.00% | 332,317 |
| Jul 21, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 2.69% | 53,151 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.63% | 28,171 |
| Jul 17, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 0.51% | 29,447 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.53% | 28,084 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 1.05% | 18,124 |
| Jul 14, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -1.94% | 36,849 |
| Jul 11, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -1.07% | 19,104 |
| Jul 10, 2025 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 4.16% | 46,884 |
| Jul 9, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | 2.89% | 29,116 |
| Jul 8, 2025 | 0.92 | 0.99 | 0.92 | 0.93 | 0.93 | 1.91% | 50,440 |
| Jul 7, 2025 | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | -2.61% | 73,572 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | - | 112,279 |
| Jul 2, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -3.09% | 330,972 |
| Jul 1, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 7,502 |
| Jun 30, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -0.89% | 29,696 |
| Jun 27, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 0.39% | 126,273 |
| Jun 26, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.21% | 36,732 |