Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.9347
-0.0453 (-4.62%)
At close: Nov 7, 2025, 4:00 PM EST
0.8901
-0.0446 (-4.77%)
After-hours: Nov 7, 2025, 6:41 PM EST
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -4.62% | 241,132 |
| Nov 6, 2025 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 37,937 |
| Nov 5, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 25,926 |
| Nov 4, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 11,908 |
| Nov 3, 2025 | 1.13 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 25,882 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 54,787 |
| Oct 30, 2025 | 1.09 | 1.21 | 1.07 | 1.17 | 1.17 | 6.36% | 28,222 |
| Oct 29, 2025 | 1.11 | 1.18 | 1.09 | 1.10 | 1.10 | -2.65% | 75,994 |
| Oct 28, 2025 | 1.16 | 1.29 | 1.10 | 1.13 | 1.13 | -4.24% | 109,959 |
| Oct 27, 2025 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | 3.51% | 101,338 |
| Oct 24, 2025 | 1.19 | 1.28 | 1.14 | 1.14 | 1.14 | -3.39% | 127,653 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | 7.27% | 111,812 |
| Oct 22, 2025 | 1.09 | 1.19 | 1.02 | 1.10 | 1.10 | -0.90% | 74,703 |
| Oct 21, 2025 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 32,226 |
| Oct 20, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 5.61% | 48,158 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 43,490 |
| Oct 16, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 67,449 |
| Oct 15, 2025 | 1.04 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 76,640 |
| Oct 14, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 155,473 |
| Oct 13, 2025 | 1.06 | 1.13 | 1.00 | 1.07 | 1.07 | 1.90% | 165,357 |
| Oct 10, 2025 | 1.13 | 1.17 | 1.01 | 1.05 | 1.05 | -7.08% | 60,344 |
| Oct 9, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | - | 77,270 |
| Oct 8, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 54,529 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 88,081 |
| Oct 6, 2025 | 1.18 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 115,497 |
| Oct 3, 2025 | 1.22 | 1.28 | 1.13 | 1.16 | 1.16 | -4.92% | 102,382 |
| Oct 2, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 105,970 |
| Oct 1, 2025 | 1.21 | 1.35 | 1.16 | 1.30 | 1.30 | 10.17% | 414,562 |
| Sep 30, 2025 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | 1.29% | 94,813 |
| Sep 29, 2025 | 1.11 | 1.18 | 1.06 | 1.17 | 1.17 | 5.91% | 150,532 |
| Sep 26, 2025 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 76,462 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 1.92% | 80,198 |
| Sep 24, 2025 | 1.13 | 1.18 | 1.08 | 1.15 | 1.15 | 6.30% | 124,481 |
| Sep 23, 2025 | 1.05 | 1.12 | 1.00 | 1.08 | 1.08 | 4.85% | 230,431 |
| Sep 22, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 113,742 |
| Sep 19, 2025 | 1.01 | 1.09 | 0.98 | 1.07 | 1.07 | 9.01% | 276,237 |
| Sep 18, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -1.84% | 113,371 |
| Sep 17, 2025 | 0.99 | 1.07 | 0.98 | 1.00 | 1.00 | 0.93% | 270,630 |
| Sep 16, 2025 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | 2.62% | 177,697 |
| Sep 15, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -0.15% | 71,912 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.30% | 47,629 |
| Sep 11, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.00% | 97,703 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.09% | 92,236 |
| Sep 9, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.63% | 92,124 |
| Sep 8, 2025 | 0.91 | 1.01 | 0.90 | 0.97 | 0.97 | 6.05% | 362,277 |
| 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 |