Dyadic International Inc. (DYAI) Historical Stock Price Data | Complete Trading History - Stocknear

Dyadic International Inc.

NASDAQ: DYAI · Real-Time Price · USD
1.10
-0.07 (-5.98%)
At close: Sep 26, 2025, 3:59 PM
1.11
0.91%
After-hours: Sep 26, 2025, 07:05 PM EDT

DYAI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.15 1.19 1.07 1.10 1.10 -5.98% 76,461
Sep 25, 2025 1.17 1.18 1.13 1.17 1.17 1.74% 80,200
Sep 24, 2025 1.13 1.18 1.08 1.15 1.15 6.48% 124,500
Sep 23, 2025 1.05 1.12 1.00 1.08 1.08 4.85% 230,431
Sep 22, 2025 1.08 1.09 1.02 1.03 1.03 -3.74% 113,742
Sep 19, 2025 1.01 1.09 0.98 1.07 1.07 9.18% 276,237
Sep 18, 2025 0.99 1.02 0.97 0.98 0.98 -2.00% 113,400
Sep 17, 2025 0.99 1.07 0.98 1.00 1.00 1.01% 270,630
Sep 16, 2025 0.98 1.03 0.96 0.99 0.99 2.06% 177,700
Sep 15, 2025 0.96 0.98 0.94 0.97 0.97 0.00% 71,912
Sep 12, 2025 0.99 0.99 0.96 0.97 0.97 -2.02% 47,670
Sep 11, 2025 0.98 0.99 0.95 0.99 0.99 1.02% 97,703
Sep 10, 2025 1.00 1.00 0.98 0.98 0.98 0.00% 92,236
Sep 9, 2025 0.95 1.00 0.95 0.98 0.98 1.03% 92,124
Sep 8, 2025 0.91 1.01 0.90 0.97 0.97 6.59% 362,300
Sep 5, 2025 0.92 0.96 0.91 0.91 0.91 -5.21% 135,146
Sep 4, 2025 0.95 0.97 0.95 0.96 0.96 -2.04% 58,739
Sep 3, 2025 0.95 0.98 0.92 0.98 0.98 3.16% 111,460
Sep 2, 2025 0.91 0.98 0.90 0.95 0.95 3.26% 71,027
Aug 29, 2025 0.90 0.95 0.90 0.92 0.92 1.10% 47,700