Dyadic International Inc. (DYAI)
NASDAQ: DYAI
· Real-Time Price · USD
0.75
-0.05 (-6.25%)
At close: Aug 15, 2025, 3:59 PM
0.77
2.80%
After-hours: Aug 15, 2025, 06:19 PM EDT
DYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.86 | 0.87 | 0.76 | 0.80 | 0.80 | -2.44% | 190,489 |
| 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 | 4.94% | 56,611 |
| Aug 11, 2025 | 0.93 | 0.98 | 0.77 | 0.81 | 0.81 | -13.83% | 350,319 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.05% | 91,857 |
| Aug 7, 2025 | 0.97 | 1.04 | 0.94 | 0.95 | 0.95 | -4.04% | 74,000 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 46,100 |
| Aug 5, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 41,332 |
| Aug 4, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 70,900 |
| Aug 1, 2025 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 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 | -4.24% | 112,900 |
| Jul 29, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 6.31% | 96,000 |
| 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% | 549,300 |
| Jul 23, 2025 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 12.24% | 1,971,800 |
| 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 | 3.09% | 53,200 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 28,200 |