Dyadic International, Inc. (DYAI)

NASDAQ: DYAI · Real-Time Price · USD

1.060

-0.010 (-0.93%)

At close: Jul 10, 2026, 4:00 PM EDT

1.060

0.00 (0.00%)

After-hours: Jul 10, 2026, 5:15 PM EDT

Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.08	1.12	1.04	1.06	1.06	-0.93%	95,706
Jul 9, 2026	0.99	1.10	0.97	1.07	1.07	7.33%	156,838
Jul 8, 2026	1.01	1.04	0.95	1.00	1.00	-5.95%	210,880
Jul 7, 2026	1.00	1.16	0.96	1.06	1.06	9.55%	1,117,607
Jul 6, 2026	0.98	0.98	0.94	0.97	0.97	2.88%	45,086
Jul 2, 2026	1.00	1.00	0.92	0.94	0.94	-7.79%	97,423
Jul 1, 2026	0.93	1.03	0.90	1.02	1.02	13.84%	310,178
Jun 30, 2026	0.89	0.93	0.87	0.90	0.90	1.82%	147,583
Jun 29, 2026	0.85	0.89	0.85	0.88	0.88	9.86%	124,306
Jun 26, 2026	0.77	0.85	0.74	0.80	0.80	8.10%	395,426
Jun 25, 2026	0.75	0.84	0.74	0.74	0.74	1.37%	572,163
Jun 24, 2026	0.80	0.82	0.73	0.73	0.73	-9.31%	71,934
Jun 23, 2026	0.78	0.85	0.76	0.81	0.81	2.69%	79,495
Jun 22, 2026	0.78	0.80	0.76	0.78	0.78	0.37%	80,565
Jun 18, 2026	0.85	0.89	0.78	0.78	0.78	-7.85%	217,456
Jun 17, 2026	0.76	0.85	0.76	0.85	0.85	8.91%	168,416
Jun 16, 2026	0.80	0.81	0.75	0.78	0.78	-2.10%	130,719
Jun 15, 2026	0.71	0.80	0.71	0.80	0.80	16.70%	263,544
Jun 12, 2026	0.69	0.73	0.67	0.68	0.68	-0.04%	103,653
Jun 11, 2026	0.70	0.71	0.66	0.68	0.68	-6.52%	253,084
Jun 10, 2026	0.68	0.73	0.68	0.73	0.73	8.07%	166,684
Jun 9, 2026	0.72	0.73	0.66	0.68	0.68	-3.38%	142,903
Jun 8, 2026	0.73	0.73	0.69	0.70	0.70	-1.63%	65,828
Jun 5, 2026	0.70	0.72	0.69	0.71	0.71	-1.77%	81,285
Jun 4, 2026	0.71	0.73	0.69	0.72	0.72	3.20%	70,976
Jun 3, 2026	0.70	0.73	0.68	0.70	0.70	1.64%	143,606
Jun 2, 2026	0.78	0.78	0.67	0.69	0.69	-11.12%	514,918
Jun 1, 2026	0.80	0.83	0.75	0.78	0.78	-3.96%	299,418
May 29, 2026	0.73	0.83	0.70	0.81	0.81	13.80%	811,501
May 28, 2026	0.77	0.78	0.67	0.71	0.71	-6.57%	8,681,034
May 27, 2026	0.74	0.77	0.73	0.76	0.76	0.65%	26,748
May 26, 2026	0.75	0.78	0.73	0.76	0.76	-0.55%	104,498
May 22, 2026	0.79	0.80	0.72	0.76	0.76	2.59%	216,919
May 21, 2026	0.73	0.74	0.73	0.74	0.74	0.33%	22,212
May 20, 2026	0.75	0.75	0.73	0.74	0.74	2.30%	12,497
May 19, 2026	0.73	0.75	0.68	0.72	0.72	0.12%	66,077
May 18, 2026	0.74	0.76	0.67	0.72	0.72	-0.26%	161,414
May 15, 2026	0.74	0.74	0.70	0.72	0.72	4.64%	44,418
May 14, 2026	0.72	0.74	0.68	0.69	0.69	-2.89%	74,112
May 13, 2026	0.73	0.75	0.71	0.71	0.71	-1.70%	124,868
May 12, 2026	0.72	0.75	0.70	0.72	0.72	-0.19%	43,280
May 11, 2026	0.79	0.79	0.70	0.72	0.72	-5.52%	108,549
May 8, 2026	0.73	0.79	0.70	0.77	0.77	2.89%	348,063
May 7, 2026	0.75	0.75	0.74	0.75	0.75	-1.99%	9,731
May 6, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	17,122
May 5, 2026	0.76	0.78	0.76	0.77	0.77	2.54%	20,848
May 4, 2026	0.77	0.78	0.72	0.75	0.75	-4.94%	21,997
May 1, 2026	0.80	0.81	0.77	0.79	0.79	0.70%	12,919
Apr 30, 2026	0.75	0.79	0.74	0.78	0.78	3.54%	4,088
Apr 29, 2026	0.85	0.85	0.70	0.76	0.76	-6.47%	364,873