Skip to main content
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
0.950
-0.050 (-4.99%)
At close: Dec 5, 2025, 4:00 PM EST
0.920
-0.030 (-3.14%)
After-hours: Dec 5, 2025, 7:01 PM EST

Dyadic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.000.950.950.95-4.99%87,642
Dec 4, 20250.951.030.931.001.006.11%244,058
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%7,170,375
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
Oct 13, 20251.061.131.001.071.071.90%165,357
Oct 10, 20251.131.171.011.051.05-7.08%60,344
Oct 9, 20251.161.191.121.131.13-77,270
Oct 8, 20251.141.171.131.131.13-0.88%54,529
Oct 7, 20251.181.181.121.141.14-3.39%88,081
Oct 6, 20251.181.231.131.181.181.72%115,497
Oct 3, 20251.221.281.131.161.16-4.92%102,382
Oct 2, 20251.271.301.211.221.22-6.15%105,970
Oct 1, 20251.211.351.161.301.3010.17%414,562
Sep 30, 20251.161.241.161.181.181.29%94,813
Sep 29, 20251.111.181.061.171.175.91%150,532
Sep 26, 20251.151.191.071.101.10-5.98%76,462
Sep 25, 20251.171.181.131.171.171.92%80,198
Sep 24, 20251.131.181.081.151.156.30%124,481
Sep 23, 20251.051.121.001.081.084.85%230,431
Sep 22, 20251.081.091.021.031.03-3.74%113,742
Sep 19, 20251.011.090.981.071.079.01%276,237
Sep 18, 20250.991.020.970.980.98-1.84%113,371
Sep 17, 20250.991.070.981.001.000.93%270,630
Sep 16, 20250.981.030.960.990.992.62%177,697
Sep 15, 20250.960.980.940.970.97-0.14%71,912
Sep 12, 20250.990.990.960.970.97-2.30%47,629
Sep 11, 20250.980.990.950.990.991.00%97,703
Sep 10, 20251.001.000.980.980.98-0.09%92,236
Sep 9, 20250.951.000.950.980.981.63%92,124
Sep 8, 20250.911.010.900.970.976.05%362,277
Sep 5, 20250.920.960.910.910.91-4.90%135,146
Sep 4, 20250.950.970.950.960.96-2.28%58,739
Sep 3, 20250.950.980.920.980.982.89%111,460
Sep 2, 20250.910.980.900.950.953.30%71,027
Aug 29, 20250.900.950.900.920.921.53%47,698
Aug 28, 20250.930.930.900.910.91-2.53%16,448
Aug 27, 20250.900.980.880.930.932.91%186,440
Aug 26, 20250.860.950.860.900.903.99%157,883
Aug 25, 20250.870.900.830.870.872.35%147,179
Aug 22, 20250.810.890.800.850.858.83%253,904
Aug 21, 20250.770.820.770.780.78-3.58%31,626
Aug 20, 20250.820.850.760.810.812.51%308,146
Aug 19, 20250.820.820.780.790.79-0.62%23,284
Aug 18, 20250.750.810.750.800.806.25%106,444
Aug 15, 20250.790.820.710.750.75-6.46%179,777
Aug 14, 20250.860.870.760.800.80-2.44%191,054
Aug 13, 20250.860.900.820.820.82-3.53%113,337
Aug 12, 20250.820.870.820.850.854.95%56,611
Aug 11, 20250.930.980.770.810.81-13.56%350,319
Aug 8, 20250.950.970.910.940.94-1.36%91,857
Aug 7, 20250.971.040.940.950.95-3.58%73,954
Aug 6, 20251.001.030.980.990.990.51%46,093
Aug 5, 20251.001.010.970.980.98-2.95%41,332
Aug 4, 20251.001.041.001.011.010.50%70,856
Aug 1, 20251.021.071.001.011.01-5.19%145,647
Jul 31, 20251.101.111.031.061.06-6.19%367,401
Jul 30, 20251.151.151.131.131.13-3.83%112,879
Jul 29, 20251.101.181.081.181.185.86%95,990
Jul 28, 20251.131.201.101.111.110.91%168,939
Jul 25, 20251.091.121.061.101.10-1.79%73,184
Jul 24, 20251.121.301.001.121.121.82%549,286
Jul 23, 20251.001.151.001.101.1012.24%1,971,784
Jul 22, 20251.061.060.980.980.98-2.00%332,317
Jul 21, 20251.001.060.991.001.002.69%53,151
Jul 18, 20250.960.990.960.970.97-0.63%28,171
Jul 17, 20251.001.030.960.980.980.51%29,447