Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.060
+0.020 (1.92%)
May 19, 2025, 4:00 PM - Market closed
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |