Dyadic International, Inc. (DYAI)

Dyadic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.73	0.83	0.70	0.81	0.81	13.80%	735,586
May 28, 2026	0.77	0.78	0.67	0.71	0.71	-6.57%	8,591,423
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%	96,111
May 22, 2026	0.79	0.80	0.72	0.76	0.76	2.59%	215,090
May 21, 2026	0.73	0.74	0.73	0.74	0.74	0.33%	10,979
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.