Dyadic International, Inc. DYAI
NASDAQ · United States · Health Services
$0.4296-0.02 (-3.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.43 | -2.27% | $0.44 | $0.45 | $0.43 | 82.60K |
| 2026-09-30 | $0.44 | -6.38% | $0.49 | $0.50 | $0.44 | 85.90K |
| 2026-09-29 | $0.47 | 0.00% | $0.44 | $0.48 | $0.44 | 116.70K |
| 2026-09-28 | $0.47 | +11.90% | $0.44 | $0.48 | $0.42 | 307.10K |
| 2026-09-25 | $0.42 | -4.55% | $0.44 | $0.46 | $0.40 | 141.40K |
| 2026-09-24 | $0.44 | +7.32% | $0.41 | $0.46 | $0.41 | 122.00K |
| 2026-09-23 | $0.41 | +2.50% | $0.41 | $0.43 | $0.38 | 251.30K |
| 2026-09-22 | $0.40 | 0.00% | $0.42 | $0.44 | $0.40 | 194.50K |
| 2026-09-21 | $0.40 | -4.76% | $0.40 | $0.43 | $0.39 | 90.30K |
| 2026-09-18 | $0.42 | 0.00% | $0.44 | $0.46 | $0.40 | 281.70K |
| 2026-09-17 | $0.42 | +5.00% | $0.41 | $0.43 | $0.40 | 173.40K |
| 2026-09-16 | $0.40 | -6.98% | $0.42 | $0.43 | $0.34 | 558.90K |
| 2026-09-15 | $0.43 | +2.38% | $0.42 | $0.45 | $0.39 | 377.80K |
| 2026-09-14 | $0.42 | -12.50% | $0.48 | $0.49 | $0.35 | 490.90K |
| 2026-09-11 | $0.48 | -2.04% | $0.50 | $0.52 | $0.46 | 148.50K |
| 2026-09-10 | $0.49 | -3.92% | $0.51 | $0.51 | $0.48 | 87.60K |
| 2026-09-09 | $0.51 | -1.92% | $0.53 | $0.53 | $0.50 | 57.70K |
| 2026-09-08 | $0.52 | 0.00% | $0.54 | $0.58 | $0.51 | 155.60K |
| 2026-09-04 | $0.52 | +4.00% | $0.50 | $0.53 | $0.48 | 126.80K |
| 2026-09-03 | $0.50 | -3.85% | $0.52 | $0.56 | $0.48 | 309.10K |
| 2026-09-02 | $0.52 | -1.89% | $0.53 | $0.56 | $0.50 | 124.90K |
| 2026-09-01 | $0.53 | -5.36% | $0.55 | $0.58 | $0.51 | 398.50K |
| 2026-08-31 | $0.56 | -8.20% | $0.62 | $0.64 | $0.51 | 258.40K |
| 2026-08-28 | $0.61 | -4.69% | $0.65 | $0.66 | $0.60 | 276.70K |
| 2026-08-27 | $0.64 | -3.03% | $0.69 | $0.69 | $0.62 | 179.80K |
| 2026-08-26 | $0.66 | -4.35% | $0.70 | $0.72 | $0.65 | 80.80K |
| 2026-08-25 | $0.69 | +1.47% | $0.70 | $0.72 | $0.68 | 57.80K |
| 2026-08-24 | $0.68 | -1.45% | $0.71 | $0.73 | $0.67 | 67.50K |
| 2026-08-21 | $0.69 | -1.43% | $0.71 | $0.73 | $0.68 | 116.10K |
| 2026-08-20 | $0.70 | -5.41% | $0.74 | $0.75 | $0.70 | 57.20K |
| 2026-08-19 | $0.74 | -2.63% | $0.76 | $0.76 | $0.73 | 75.80K |
| 2026-08-18 | $0.76 | -2.56% | $0.78 | $0.79 | $0.75 | 164.70K |
| 2026-08-17 | $0.78 | 0.00% | $0.75 | $0.81 | $0.75 | 345.80K |
| 2026-08-14 | $0.78 | +1.30% | $0.77 | $0.82 | $0.75 | 164.20K |
| 2026-08-13 | $0.77 | -12.50% | $0.84 | $0.85 | $0.76 | 319.10K |
| 2026-08-12 | $0.88 | -16.19% | $1.02 | $1.02 | $0.86 | 429.30K |
| 2026-08-11 | $1.05 | +5.00% | $0.98 | $1.10 | $0.98 | 203.60K |
| 2026-08-10 | $1.00 | 0.00% | $0.99 | $1.03 | $0.97 | 125.30K |
| 2026-08-07 | $1.00 | -1.96% | $1.02 | $1.05 | $0.97 | 89.00K |
| 2026-08-06 | $1.02 | +5.15% | $0.97 | $1.05 | $0.96 | 149.80K |
| 2026-08-05 | $0.97 | -10.19% | $1.09 | $1.20 | $0.95 | 477.00K |
| 2026-08-04 | $1.08 | +1.89% | $1.07 | $1.16 | $1.06 | 83.20K |
| 2026-08-03 | $1.06 | +0.95% | $1.04 | $1.09 | $1.03 | 53.30K |
| 2026-07-31 | $1.05 | -1.87% | $1.08 | $1.15 | $1.04 | 122.80K |
| 2026-07-30 | $1.07 | +0.94% | $1.07 | $1.17 | $1.06 | 154.70K |
| 2026-07-29 | $1.06 | 0.00% | $1.09 | $1.14 | $1.06 | 80.80K |
| 2026-07-28 | $1.06 | -6.19% | $1.12 | $1.27 | $1.06 | 353.30K |
| 2026-07-27 | $1.13 | -5.04% | $1.19 | $1.21 | $1.12 | 112.70K |
| 2026-07-24 | $1.19 | -1.65% | $1.21 | $1.26 | $1.12 | 105.20K |
| 2026-07-23 | $1.21 | -6.92% | $1.28 | $1.38 | $1.17 | 270.40K |
| 2026-07-22 | $1.30 | -11.56% | $1.50 | $1.60 | $1.27 | 344.10K |
| 2026-07-21 | $1.47 | +21.49% | $1.22 | $1.55 | $1.20 | 726.20K |
| 2026-07-20 | $1.21 | -3.97% | $1.26 | $1.30 | $1.18 | 54.70K |
| 2026-07-17 | $1.26 | +5.88% | $1.17 | $1.31 | $1.17 | 136.00K |
| 2026-07-16 | $1.19 | -2.46% | $1.24 | $1.24 | $1.16 | 104.50K |
| 2026-07-15 | $1.22 | +0.83% | $1.25 | $1.30 | $1.16 | 254.80K |
| 2026-07-14 | $1.21 | +18.63% | $1.03 | $1.34 | $1.01 | 771.90K |
| 2026-07-13 | $1.02 | -3.77% | $1.06 | $1.15 | $0.98 | 218.30K |
| 2026-07-10 | $1.06 | -0.93% | $1.08 | $1.12 | $1.04 | 95.70K |
| 2026-07-09 | $1.07 | +7.00% | $0.99 | $1.10 | $0.97 | 156.80K |
| 2026-07-08 | $1.00 | -5.66% | $1.01 | $1.04 | $0.95 | 213.10K |
| 2026-07-07 | $1.06 | +9.28% | $1.00 | $1.16 | $0.96 | 1.12M |
| 2026-07-06 | $0.97 | +3.19% | $0.98 | $0.98 | $0.94 | 45.10K |
| 2026-07-02 | $0.94 | -7.84% | $1.00 | $1.00 | $0.92 | 97.30K |
| 2026-07-01 | $1.02 | +13.33% | $0.93 | $1.03 | $0.90 | 310.10K |
| 2026-06-30 | $0.90 | +2.27% | $0.89 | $0.93 | $0.87 | 147.60K |
| 2026-06-29 | $0.88 | +10.00% | $0.85 | $0.89 | $0.85 | 124.30K |
| 2026-06-26 | $0.80 | +8.11% | $0.77 | $0.85 | $0.74 | 395.40K |
| 2026-06-25 | $0.74 | +1.37% | $0.75 | $0.84 | $0.74 | 571.50K |
| 2026-06-24 | $0.73 | -9.88% | $0.80 | $0.82 | $0.73 | 71.80K |
| 2026-06-23 | $0.81 | +3.85% | $0.78 | $0.85 | $0.76 | 79.50K |
| 2026-06-22 | $0.78 | 0.00% | $0.78 | $0.80 | $0.76 | 80.60K |
| 2026-06-18 | $0.78 | -8.24% | $0.85 | $0.89 | $0.78 | 217.40K |
| 2026-06-17 | $0.85 | +8.97% | $0.76 | $0.85 | $0.76 | 168.40K |
| 2026-06-16 | $0.78 | -2.50% | $0.80 | $0.81 | $0.75 | 130.70K |
| 2026-06-15 | $0.80 | +17.65% | $0.71 | $0.80 | $0.71 | 262.90K |
| 2026-06-12 | $0.68 | 0.00% | $0.69 | $0.73 | $0.67 | 103.70K |
| 2026-06-11 | $0.68 | -6.85% | $0.70 | $0.71 | $0.66 | 253.10K |
| 2026-06-10 | $0.73 | +7.35% | $0.68 | $0.73 | $0.68 | 166.60K |
| 2026-06-09 | $0.68 | -2.86% | $0.72 | $0.73 | $0.66 | 142.90K |
| 2026-06-08 | $0.70 | -1.41% | $0.73 | $0.73 | $0.69 | 65.80K |
| 2026-06-05 | $0.71 | -1.39% | $0.70 | $0.72 | $0.69 | 81.30K |
| 2026-06-04 | $0.72 | +2.86% | $0.71 | $0.73 | $0.69 | 70.90K |
| 2026-06-03 | $0.70 | +1.45% | $0.70 | $0.73 | $0.68 | 143.60K |
| 2026-06-02 | $0.69 | -11.54% | $0.78 | $0.78 | $0.67 | 514.80K |
| 2026-06-01 | $0.78 | -3.70% | $0.80 | $0.83 | $0.75 | 299.40K |
| 2026-05-29 | $0.81 | +14.08% | $0.73 | $0.83 | $0.70 | 803.80K |
| 2026-05-28 | $0.71 | -6.58% | $0.77 | $0.78 | $0.67 | 8.68M |
| 2026-05-27 | $0.76 | 0.00% | $0.74 | $0.77 | $0.73 | 26.70K |
| 2026-05-26 | $0.76 | 0.00% | $0.75 | $0.78 | $0.73 | 98.30K |