Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.8600
+0.0100 (1.18%)
At close: Aug 13, 2025, 4:00 PM
0.9033
+0.0833 (10.16%)
Pre-market: Aug 14, 2025, 4:16 AM EDT
Dyadic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.86 | 0.90 | 0.82 | 0.82 | 0.82 | -3.53% | 113,337 |
| Aug 12, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 4.95% | 56,611 |
| Aug 11, 2025 | 0.93 | 0.98 | 0.77 | 0.81 | 0.81 | -13.56% | 350,319 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.36% | 91,857 |
| Aug 7, 2025 | 0.97 | 1.04 | 0.94 | 0.95 | 0.95 | -3.58% | 73,954 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 0.50% | 46,093 |
| Aug 5, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.95% | 41,332 |
| Aug 4, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 0.50% | 70,856 |
| Aug 1, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -5.19% | 145,647 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -6.19% | 367,401 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.83% | 112,879 |
| Jul 29, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 5.86% | 95,990 |
| Jul 28, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 168,939 |
| Jul 25, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 73,184 |
| Jul 24, 2025 | 1.12 | 1.30 | 1.00 | 1.12 | 1.12 | 1.82% | 549,286 |
| Jul 23, 2025 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 12.24% | 1,971,784 |
| Jul 22, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -2.00% | 332,317 |
| Jul 21, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 2.69% | 53,151 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.63% | 28,171 |
| Jul 17, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 0.51% | 29,447 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.53% | 28,084 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 1.05% | 18,124 |
| Jul 14, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -1.94% | 36,849 |
| Jul 11, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -1.07% | 19,104 |
| Jul 10, 2025 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 4.16% | 46,884 |
| Jul 9, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | 2.89% | 29,116 |
| Jul 8, 2025 | 0.92 | 0.99 | 0.92 | 0.93 | 0.93 | 1.91% | 50,440 |
| Jul 7, 2025 | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | -2.61% | 73,572 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | - | 112,279 |
| Jul 2, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -3.09% | 330,972 |
| Jul 1, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 7,502 |
| Jun 30, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -0.89% | 29,696 |
| Jun 27, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 0.39% | 126,273 |
| Jun 26, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.21% | 36,732 |
| Jun 25, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -0.27% | 46,468 |
| Jun 24, 2025 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | 5.10% | 51,830 |
| Jun 23, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | 2.85% | 21,759 |
| Jun 20, 2025 | 0.99 | 1.06 | 0.91 | 0.91 | 0.91 | -7.88% | 118,923 |
| Jun 18, 2025 | 0.91 | 1.04 | 0.91 | 0.99 | 0.99 | 7.61% | 60,160 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 20,633 |
| Jun 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 28,413 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.44% | 36,110 |
| Jun 12, 2025 | 0.97 | 1.04 | 0.94 | 0.94 | 0.94 | -5.58% | 31,533 |
| Jun 11, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 8,474 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.78% | 7,215 |
| Jun 9, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.78% | 32,878 |
| Jun 6, 2025 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 2.06% | 33,232 |
| Jun 5, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | - | 13,035 |
| Jun 4, 2025 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.48% | 61,481 |
| Jun 3, 2025 | 1.04 | 1.06 | 0.96 | 1.01 | 1.01 | -1.47% | 29,164 |