Skip to main content
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.800
+0.032 (4.22%)
At close: Mar 9, 2026, 4:00 PM EDT
0.820
+0.020 (2.50%)
After-hours: Mar 9, 2026, 5:47 PM EDT

Dyadic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.770.830.750.800.804.22%308,708
Mar 6, 20260.850.850.750.770.770.99%44,606
Mar 5, 20260.830.860.760.760.76-7.75%73,125
Mar 4, 20260.830.840.750.820.824.41%263,070
Mar 3, 20260.770.790.770.790.793.04%12,783
Mar 2, 20260.790.800.740.770.77-1.68%103,154
Feb 27, 20260.780.790.760.780.78-0.15%73,479
Feb 26, 20260.830.830.780.780.78-7.07%41,670
Feb 25, 20260.800.840.800.840.842.64%13,510
Feb 24, 20260.800.820.790.820.822.25%52,964
Feb 23, 20260.790.810.750.800.800.63%19,055
Feb 20, 20260.810.820.800.800.80-0.86%4,864
Feb 19, 20260.810.830.790.800.80-1.18%21,888
Feb 18, 20260.800.830.790.810.810.81%131,094
Feb 17, 20260.850.850.790.810.81-3.01%28,407
Feb 13, 20260.830.900.830.830.830.61%92,272
Feb 12, 20260.810.850.810.830.833.71%9,470
Feb 11, 20260.830.830.800.800.80-4.49%36,183
Feb 10, 20260.840.850.830.830.83-0.01%10,984
Feb 9, 20260.860.860.830.830.83-2.20%21,455
Feb 6, 20260.830.860.820.850.850.26%33,607
Feb 5, 20260.840.860.830.850.850.27%14,896
Feb 4, 20260.840.860.800.850.85-0.33%64,717
Feb 3, 20260.880.880.820.850.85-1.28%86,726
Feb 2, 20260.890.900.860.860.86-1.15%27,722
Jan 30, 20260.890.910.870.870.87-3.76%40,113
Jan 29, 20260.850.920.850.910.912.96%36,356
Jan 28, 20260.880.880.850.880.88-0.59%48,242
Jan 27, 20260.880.880.870.880.880.63%20,698
Jan 26, 20260.880.890.870.880.88-2.37%20,615
Jan 23, 20260.900.930.900.900.90-1.32%21,830
Jan 22, 20260.900.950.900.910.912.68%20,396
Jan 21, 20260.880.900.870.890.890.30%13,192
Jan 20, 20260.850.910.850.890.891.77%26,054
Jan 16, 20260.870.900.870.870.87-2.24%14,963
Jan 15, 20260.850.930.850.890.891.18%33,700
Jan 14, 20260.860.880.860.880.880.87%27,235
Jan 13, 20260.910.910.840.870.87-5.95%72,902
Jan 12, 20260.930.950.910.930.93-2.40%10,802
Jan 9, 20260.950.960.920.950.95-1.88%39,688
Jan 8, 20260.970.970.920.970.97-0.16%52,027
Jan 7, 20260.930.990.930.970.974.28%22,314
Jan 6, 20260.920.940.910.930.932.19%47,394
Jan 5, 20260.930.970.900.910.91-3.17%42,146
Jan 2, 20260.980.980.910.940.94-0.01%134,732
Dec 31, 20250.860.970.860.940.947.21%184,072
Dec 30, 20250.870.900.830.880.88-1.47%171,429
Dec 29, 20250.960.970.890.890.89-6.51%136,638
Dec 26, 20251.001.000.920.950.95-3.31%57,284
Dec 24, 20251.001.000.950.980.98-0.29%54,122
Dec 23, 20250.991.020.970.990.99-1.24%47,218
Dec 22, 20250.981.040.961.001.00-105,262
Dec 19, 20250.891.040.891.001.009.89%237,730
Dec 18, 20250.900.940.870.910.911.44%79,781
Dec 17, 20250.900.920.870.900.90-1.35%33,364
Dec 16, 20250.810.950.810.910.9110.02%79,170
Dec 15, 20250.900.900.800.830.83-9.25%273,354
Dec 12, 20250.920.940.900.910.91-1.41%31,416
Dec 11, 20250.981.020.890.920.92-6.71%385,159
Dec 10, 20250.971.040.960.990.99-1.00%112,827
Dec 9, 20250.971.020.951.001.001.01%105,577
Dec 8, 20250.941.010.930.990.994.21%160,858
Dec 5, 20250.981.000.950.950.95-4.99%87,642
Dec 4, 20250.951.030.931.001.006.11%244,068
Dec 3, 20250.920.990.880.940.944.09%335,191
Dec 2, 20250.870.940.870.910.91-2.66%244,982
Dec 1, 20251.131.140.850.930.93-1.78%7,197,718
Nov 28, 20250.920.990.910.950.951.27%96,570
Nov 26, 20250.960.990.940.940.94-1.93%166,260
Nov 25, 20250.911.000.910.950.954.77%355,118
Nov 24, 20250.910.990.900.910.91-1.09%220,784
Nov 21, 20250.921.010.910.920.92-0.55%175,248
Nov 20, 20250.951.000.930.930.93-0.34%224,625
Nov 19, 20250.870.980.870.930.932.92%160,977
Nov 18, 20250.870.950.850.900.901.35%64,050
Nov 17, 20250.910.950.850.890.89-2.46%118,506
Nov 14, 20250.950.980.910.910.910.82%105,072
Nov 13, 20250.940.950.880.910.91-3.87%86,807
Nov 12, 20250.951.000.920.940.94-3.69%235,868
Nov 11, 20250.981.010.940.980.98-2.18%184,964
Nov 10, 20250.921.040.911.001.006.91%296,193
Nov 7, 20251.001.030.920.930.93-4.62%241,251
Nov 6, 20251.021.040.980.980.98-5.77%37,937
Nov 5, 20251.041.071.021.041.04-0.95%25,926
Nov 4, 20251.051.091.051.051.05-2.78%11,908
Nov 3, 20251.131.181.061.081.08-4.42%25,882
Oct 31, 20251.201.201.101.131.13-3.42%54,787
Oct 30, 20251.091.211.071.171.176.36%28,222
Oct 29, 20251.111.181.091.101.10-2.65%75,994
Oct 28, 20251.161.291.101.131.13-4.24%109,959
Oct 27, 20251.181.251.101.181.183.51%101,338
Oct 24, 20251.191.281.141.141.14-3.39%127,653
Oct 23, 20251.161.221.121.181.187.27%111,812
Oct 22, 20251.091.191.021.101.10-0.90%74,703
Oct 21, 20251.111.161.091.111.11-1.77%32,226
Oct 20, 20251.171.171.091.131.135.61%48,158
Oct 17, 20251.051.081.041.071.071.90%43,490
Oct 16, 20251.021.071.001.051.051.94%67,449
Oct 15, 20251.041.111.031.031.03-1.90%76,640
Oct 14, 20251.091.111.031.051.05-1.87%155,473