Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.5201
-0.0001 (-0.02%)
At close: Sep 8, 2026, 4:00 PM EDT
0.5201
-0.0001 (-0.02%)
Pre-market: Sep 9, 2026, 8:56 AM EDT
Dyadic International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.17 | 1.31 | 1.17 | 1.26 | 1.26 | 5.88% | 136,136 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -2.46% | 104,749 |
| Jul 15, 2026 | 1.25 | 1.30 | 1.16 | 1.22 | 1.22 | 0.83% | 254,811 |
| Jul 14, 2026 | 1.03 | 1.34 | 1.01 | 1.21 | 1.21 | 18.63% | 771,943 |
| Jul 13, 2026 | 1.06 | 1.15 | 0.98 | 1.02 | 1.02 | -3.77% | 218,317 |
| Jul 10, 2026 | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 95,732 |
| Jul 9, 2026 | 0.99 | 1.10 | 0.97 | 1.07 | 1.07 | 7.33% | 156,954 |
| Jul 8, 2026 | 1.01 | 1.04 | 0.95 | 1.00 | 1.00 | -5.95% | 213,104 |
| Jul 7, 2026 | 1.00 | 1.16 | 0.96 | 1.06 | 1.06 | 9.55% | 1,120,174 |
| Jul 6, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 2.88% | 45,096 |
| 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 |