Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.44	0.48	0.42	0.47	0.47	11.78%	307,046
Sep 25, 2026	0.44	0.46	0.40	0.42	0.42	-4.41%	140,388
Sep 24, 2026	0.41	0.46	0.41	0.44	0.44	4.89%	122,464
Sep 23, 2026	0.41	0.43	0.38	0.41	0.41	3.72%	251,326
Sep 22, 2026	0.42	0.44	0.40	0.40	0.40	-0.25%	194,895
Sep 21, 2026	0.40	0.43	0.39	0.40	0.40	-3.37%	90,322
Sep 18, 2026	0.44	0.46	0.40	0.42	0.42	-2.05%	281,692
Sep 17, 2026	0.41	0.43	0.40	0.42	0.42	5.24%	173,426
Sep 16, 2026	0.42	0.43	0.34	0.40	0.40	-5.89%	558,851
Sep 15, 2026	0.42	0.45	0.39	0.43	0.43	0.80%	377,843
Sep 14, 2026	0.48	0.49	0.35	0.42	0.42	-12.31%	492,821
Sep 11, 2026	0.50	0.52	0.46	0.48	0.48	-1.18%	148,459
Sep 10, 2026	0.51	0.51	0.48	0.49	0.49	-4.69%	89,904
Sep 9, 2026	0.53	0.53	0.50	0.51	0.51	-1.19%	57,689
Sep 8, 2026	0.54	0.58	0.51	0.52	0.52	-0.02%	155,649
Sep 4, 2026	0.50	0.53	0.48	0.52	0.52	3.89%	126,939
Sep 3, 2026	0.52	0.56	0.48	0.50	0.50	-4.48%	309,224
Sep 2, 2026	0.53	0.56	0.50	0.52	0.52	-1.48%	124,860
Sep 1, 2026	0.55	0.58	0.51	0.53	0.53	-4.14%	398,488
Aug 31, 2026	0.62	0.64	0.51	0.56	0.56	-9.61%	261,913
Aug 28, 2026	0.65	0.66	0.60	0.61	0.61	-3.91%	276,696
Aug 27, 2026	0.69	0.69	0.62	0.64	0.64	-3.18%	179,902
Aug 26, 2026	0.70	0.72	0.65	0.66	0.66	-4.47%	80,790
Aug 25, 2026	0.70	0.72	0.68	0.69	0.69	1.72%	57,829
Aug 24, 2026	0.71	0.73	0.67	0.68	0.68	-1.55%	67,455
Aug 21, 2026	0.71	0.74	0.68	0.69	0.69	-1.43%	116,183
Aug 20, 2026	0.74	0.75	0.70	0.70	0.70	-5.26%	57,165
Aug 19, 2026	0.76	0.76	0.73	0.74	0.74	-3.30%	75,836
Aug 18, 2026	0.78	0.79	0.75	0.76	0.76	-2.08%	164,722
Aug 17, 2026	0.75	0.81	0.75	0.78	0.78	0.67%	345,787
Aug 14, 2026	0.77	0.82	0.75	0.78	0.78	0.65%	164,342
Aug 13, 2026	0.84	0.85	0.76	0.77	0.77	-12.49%	319,063
Aug 12, 2026	1.02	1.02	0.86	0.88	0.88	-16.19%	429,311
Aug 11, 2026	0.98	1.10	0.98	1.05	1.05	5.51%	203,668
Aug 10, 2026	0.99	1.03	0.97	1.00	1.00	-0.48%	125,284
Aug 7, 2026	1.02	1.05	0.97	1.00	1.00	-1.96%	88,989
Aug 6, 2026	0.97	1.05	0.96	1.02	1.02	5.21%	149,872
Aug 5, 2026	1.09	1.20	0.95	0.97	0.97	-10.23%	477,159
Aug 4, 2026	1.07	1.16	1.06	1.08	1.08	1.89%	83,163
Aug 3, 2026	1.04	1.09	1.03	1.06	1.06	0.95%	53,662
Jul 31, 2026	1.08	1.15	1.04	1.05	1.05	-1.87%	122,809
Jul 30, 2026	1.07	1.17	1.06	1.07	1.07	0.94%	154,736
Jul 29, 2026	1.09	1.14	1.06	1.06	1.06	-	80,762
Jul 28, 2026	1.12	1.27	1.06	1.06	1.06	-6.19%	353,306
Jul 27, 2026	1.19	1.21	1.12	1.13	1.13	-5.04%	112,720
Jul 24, 2026	1.21	1.26	1.12	1.19	1.19	-1.65%	105,181
Jul 23, 2026	1.28	1.38	1.17	1.21	1.21	-6.92%	270,418
Jul 22, 2026	1.50	1.60	1.27	1.30	1.30	-11.56%	344,110
Jul 21, 2026	1.22	1.55	1.20	1.47	1.47	21.49%	726,178
Jul 20, 2026	1.26	1.30	1.18	1.21	1.21	-3.97%	54,746