Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.84	0.85	0.75	0.80	0.80	-0.90%	125,808
Mar 16, 2026	0.79	0.83	0.77	0.81	0.81	6.50%	141,897
Mar 13, 2026	0.78	0.80	0.76	0.76	0.76	-0.58%	36,075
Mar 12, 2026	0.80	0.81	0.73	0.76	0.76	-4.57%	64,063
Mar 11, 2026	0.83	0.83	0.79	0.80	0.80	-3.49%	22,680
Mar 10, 2026	0.83	0.83	0.78	0.83	0.83	3.75%	70,433
Mar 9, 2026	0.77	0.83	0.75	0.80	0.80	4.22%	308,708
Mar 6, 2026	0.85	0.85	0.75	0.77	0.77	0.99%	44,606
Mar 5, 2026	0.83	0.86	0.76	0.76	0.76	-7.75%	73,125
Mar 4, 2026	0.83	0.84	0.75	0.82	0.82	4.41%	263,070
Mar 3, 2026	0.77	0.79	0.77	0.79	0.79	3.04%	12,783
Mar 2, 2026	0.79	0.80	0.74	0.77	0.77	-1.68%	103,154
Feb 27, 2026	0.78	0.79	0.76	0.78	0.78	-0.15%	73,479
Feb 26, 2026	0.83	0.83	0.78	0.78	0.78	-7.07%	41,670
Feb 25, 2026	0.80	0.84	0.80	0.84	0.84	2.64%	13,510
Feb 24, 2026	0.80	0.82	0.79	0.82	0.82	2.25%	52,964
Feb 23, 2026	0.79	0.81	0.75	0.80	0.80	0.63%	19,055
Feb 20, 2026	0.81	0.82	0.80	0.80	0.80	-0.86%	4,864
Feb 19, 2026	0.81	0.83	0.79	0.80	0.80	-1.18%	21,888
Feb 18, 2026	0.80	0.83	0.79	0.81	0.81	0.81%	131,094
Feb 17, 2026	0.85	0.85	0.79	0.81	0.81	-3.01%	28,407
Feb 13, 2026	0.83	0.90	0.83	0.83	0.83	0.61%	92,272
Feb 12, 2026	0.81	0.85	0.81	0.83	0.83	3.71%	9,470
Feb 11, 2026	0.83	0.83	0.80	0.80	0.80	-4.49%	36,183
Feb 10, 2026	0.84	0.85	0.83	0.83	0.83	-0.01%	10,984
Feb 9, 2026	0.86	0.86	0.83	0.83	0.83	-2.20%	21,455
Feb 6, 2026	0.83	0.86	0.82	0.85	0.85	0.26%	33,607
Feb 5, 2026	0.84	0.86	0.83	0.85	0.85	0.27%	14,896
Feb 4, 2026	0.84	0.86	0.80	0.85	0.85	-0.33%	64,717
Feb 3, 2026	0.88	0.88	0.82	0.85	0.85	-1.28%	86,726
Feb 2, 2026	0.89	0.90	0.86	0.86	0.86	-1.15%	27,722
Jan 30, 2026	0.89	0.91	0.87	0.87	0.87	-3.76%	40,113
Jan 29, 2026	0.85	0.92	0.85	0.91	0.91	2.96%	36,356
Jan 28, 2026	0.88	0.88	0.85	0.88	0.88	-0.59%	48,242
Jan 27, 2026	0.88	0.88	0.87	0.88	0.88	0.63%	20,698
Jan 26, 2026	0.88	0.89	0.87	0.88	0.88	-2.37%	20,615
Jan 23, 2026	0.90	0.93	0.90	0.90	0.90	-1.32%	21,830
Jan 22, 2026	0.90	0.95	0.90	0.91	0.91	2.68%	20,396
Jan 21, 2026	0.88	0.90	0.87	0.89	0.89	0.30%	13,192
Jan 20, 2026	0.85	0.91	0.85	0.89	0.89	1.77%	26,054
Jan 16, 2026	0.87	0.90	0.87	0.87	0.87	-2.24%	14,963
Jan 15, 2026	0.85	0.93	0.85	0.89	0.89	1.18%	33,700
Jan 14, 2026	0.86	0.88	0.86	0.88	0.88	0.87%	27,235
Jan 13, 2026	0.91	0.91	0.84	0.87	0.87	-5.95%	72,902
Jan 12, 2026	0.93	0.95	0.91	0.93	0.93	-2.40%	10,802
Jan 9, 2026	0.95	0.96	0.92	0.95	0.95	-1.88%	39,688
Jan 8, 2026	0.97	0.97	0.92	0.97	0.97	-0.16%	52,027
Jan 7, 2026	0.93	0.99	0.93	0.97	0.97	4.28%	22,314
Jan 6, 2026	0.92	0.94	0.91	0.93	0.93	2.19%	47,394
Jan 5, 2026	0.93	0.97	0.90	0.91	0.91	-3.17%	42,146