Dyadic International, Inc. (DYAI)

NASDAQ: DYAI · Real-Time Price · USD

0.3398

-0.0003 (-0.09%)

At close: Nov 6, 2026, 4:00 PM EST

0.3732

+0.0334 (9.83%)

After-hours: Nov 6, 2026, 4:05 PM EST

Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.34	0.35	0.33	0.34	0.34	-0.09%	67,026
Nov 5, 2026	0.35	0.37	0.33	0.34	0.34	-7.25%	81,585
Nov 4, 2026	0.37	0.37	0.36	0.37	0.37	1.86%	39,770
Nov 3, 2026	0.36	0.37	0.36	0.36	0.36	-4.26%	49,496
Nov 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.10%	48,698
Oct 30, 2026	0.36	0.40	0.36	0.38	0.38	5.32%	113,466
Oct 29, 2026	0.41	0.41	0.36	0.36	0.36	-8.40%	79,378
Oct 28, 2026	0.41	0.41	0.39	0.39	0.39	0.31%	19,716
Oct 27, 2026	0.41	0.43	0.38	0.39	0.39	-5.55%	159,935
Oct 26, 2026	0.40	0.47	0.40	0.42	0.42	4.26%	87,988
Oct 23, 2026	0.41	0.42	0.39	0.40	0.40	-0.75%	40,826
Oct 22, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	44,353
Oct 21, 2026	0.39	0.41	0.36	0.40	0.40	3.87%	67,305
Oct 20, 2026	0.39	0.40	0.38	0.39	0.39	1.10%	57,685
Oct 19, 2026	0.43	0.43	0.36	0.38	0.38	-7.35%	191,216
Oct 16, 2026	0.42	0.43	0.39	0.41	0.41	-1.98%	78,278
Oct 15, 2026	0.41	0.48	0.40	0.42	0.42	2.24%	509,139
Oct 14, 2026	0.43	0.43	0.41	0.41	0.41	-3.55%	36,020
Oct 13, 2026	0.43	0.43	0.40	0.43	0.43	1.00%	47,361
Oct 12, 2026	0.47	0.47	0.42	0.42	0.42	-5.18%	33,870
Oct 9, 2026	0.45	0.47	0.44	0.44	0.44	-0.07%	12,973
Oct 8, 2026	0.46	0.46	0.44	0.44	0.44	-2.65%	120,857
Oct 7, 2026	0.45	0.49	0.45	0.46	0.46	0.71%	123,959
Oct 6, 2026	0.47	0.49	0.45	0.45	0.45	-0.15%	30,374
Oct 5, 2026	0.46	0.48	0.44	0.45	0.45	-0.39%	142,861
Oct 2, 2026	0.46	0.49	0.44	0.46	0.46	6.10%	142,201
Oct 1, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	82,645
Sep 30, 2026	0.49	0.50	0.44	0.44	0.44	-4.59%	86,809
Sep 29, 2026	0.44	0.48	0.44	0.47	0.47	0.22%	117,059
Sep 28, 2026	0.44	0.48	0.42	0.47	0.47	11.78%	307,615
Sep 25, 2026	0.44	0.46	0.40	0.42	0.42	-4.41%	141,748
Sep 24, 2026	0.41	0.46	0.41	0.44	0.44	4.89%	122,465
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