Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.73	0.79	0.70	0.77	0.77	2.89%	332,520
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%	12,847
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
Apr 28, 2026	0.85	0.85	0.80	0.81	0.81	-1.21%	27,685
Apr 27, 2026	0.84	0.85	0.82	0.82	0.82	-4.65%	33,829
Apr 24, 2026	0.84	0.93	0.83	0.86	0.86	-0.69%	22,461
Apr 23, 2026	0.93	0.93	0.84	0.87	0.87	4.34%	34,860
Apr 22, 2026	0.82	0.85	0.82	0.83	0.83	-0.78%	102,098
Apr 21, 2026	0.88	0.88	0.81	0.84	0.84	-4.84%	87,391
Apr 20, 2026	0.88	0.88	0.87	0.88	0.88	0.46%	7,806
Apr 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	56,473
Apr 16, 2026	0.88	0.89	0.87	0.88	0.88	0.19%	51,568
Apr 15, 2026	0.88	0.88	0.87	0.88	0.88	0.61%	32,902
Apr 14, 2026	0.85	0.88	0.85	0.87	0.87	1.25%	58,607
Apr 13, 2026	0.90	0.94	0.86	0.86	0.86	-3.54%	22,543
Apr 10, 2026	0.91	0.91	0.80	0.89	0.89	1.71%	35,499
Apr 9, 2026	0.88	0.93	0.88	0.88	0.88	-1.89%	7,358
Apr 8, 2026	0.95	0.95	0.87	0.89	0.89	1.50%	12,113
Apr 7, 2026	0.87	0.91	0.87	0.88	0.88	1.66%	6,781
Apr 6, 2026	0.88	0.92	0.86	0.87	0.87	-2.80%	36,318
Apr 2, 2026	0.86	0.91	0.81	0.89	0.89	4.45%	33,296
Apr 1, 2026	0.82	0.89	0.82	0.85	0.85	3.91%	39,938
Mar 31, 2026	0.73	0.90	0.71	0.82	0.82	12.34%	246,157
Mar 30, 2026	0.69	0.80	0.66	0.73	0.73	7.54%	81,926
Mar 27, 2026	0.72	0.75	0.66	0.68	0.68	-3.21%	207,216
Mar 26, 2026	0.85	0.85	0.65	0.70	0.70	-19.63%	238,997
Mar 25, 2026	0.90	0.94	0.85	0.87	0.87	3.32%	101,195
Mar 24, 2026	0.91	0.94	0.83	0.84	0.84	-1.80%	38,883
Mar 23, 2026	0.97	0.97	0.85	0.86	0.86	-8.51%	96,263
Mar 20, 2026	0.80	1.02	0.76	0.94	0.94	17.75%	356,472
Mar 19, 2026	0.78	0.81	0.75	0.80	0.80	2.35%	25,277
Mar 18, 2026	0.79	0.81	0.78	0.78	0.78	-2.76%	20,792
Mar 17, 2026	0.84	0.85	0.75	0.80	0.80	-0.90%	126,731
Mar 16, 2026	0.79	0.83	0.77	0.81	0.81	6.50%	141,918
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%	22,723
Mar 10, 2026	0.83	0.83	0.78	0.83	0.83	3.75%	70,494
Mar 9, 2026	0.77	0.83	0.75	0.80	0.80	4.22%	310,302
Mar 6, 2026	0.85	0.85	0.75	0.77	0.77	0.99%	44,806
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%	264,007
Mar 3, 2026	0.77	0.79	0.77	0.79	0.79	3.04%	12,849
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