Dyadic International Inc. (DYAI)
1.37
0.02 (1.48%)
At close: Mar 28, 2025, 3:59 PM
1.37
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT
DYAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.34 | 1.38 | 1.30 | 1.37 | 0.02 | 1.48% | 23,642 |
| Mar 27, 2025 | 1.33 | 1.45 | 1.29 | 1.35 | 0.02 | 1.50% | 74,545 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | -0.05 | -3.62% | 38,543 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.26 | 1.38 | 0.01 | 0.73% | 103,406 |
| Mar 24, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | -0.04 | -2.84% | 19,324 |
| Mar 21, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 0.01 | 0.71% | 19,900 |
| Mar 20, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | -0.03 | -2.10% | 13,138 |
| Mar 19, 2025 | 1.40 | 1.47 | 1.33 | 1.43 | 0.05 | 3.62% | 63,439 |
| Mar 18, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | -0.02 | -1.43% | 296,600 |
| Mar 17, 2025 | 1.40 | 1.53 | 1.37 | 1.40 | 0.02 | 1.45% | 179,894 |
| Mar 14, 2025 | 1.40 | 1.55 | 1.38 | 1.38 | -0.04 | -2.82% | 91,700 |
| Mar 13, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 0.01 | 0.71% | 12,000 |
| Mar 12, 2025 | 1.37 | 1.43 | 1.33 | 1.41 | 0.01 | 0.71% | 10,313 |
| Mar 11, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 0.01 | 0.72% | 13,518 |
| Mar 10, 2025 | 1.45 | 1.48 | 1.37 | 1.39 | -0.06 | -4.14% | 27,200 |
| Mar 7, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | -0.05 | -3.33% | 37,659 |
| Mar 6, 2025 | 1.37 | 1.50 | 1.32 | 1.50 | 0.05 | 3.45% | 114,840 |
| Mar 5, 2025 | 1.41 | 1.46 | 1.37 | 1.45 | 0.04 | 2.84% | 31,100 |
| Mar 4, 2025 | 1.37 | 1.54 | 1.36 | 1.41 | 0.01 | 0.71% | 15,800 |
| Mar 3, 2025 | 1.43 | 1.47 | 1.40 | 1.40 | -0.07 | -4.76% | 24,720 |
| Feb 28, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 0.03 | 2.08% | 8,327 |
| Feb 27, 2025 | 1.44 | 1.46 | 1.39 | 1.44 | 0.09 | 6.67% | 17,904 |
| Feb 26, 2025 | 1.44 | 1.45 | 1.35 | 1.35 | -0.08 | -5.59% | 12,901 |
| Feb 25, 2025 | 1.39 | 1.55 | 1.37 | 1.43 | 0.05 | 3.62% | 26,067 |
| Feb 24, 2025 | 1.46 | 1.57 | 1.38 | 1.38 | -0.09 | -6.12% | 85,904 |
| Feb 21, 2025 | 1.52 | 1.55 | 1.45 | 1.47 | -0.03 | -2.00% | 22,527 |
| Feb 20, 2025 | 1.45 | 1.60 | 1.37 | 1.50 | 0.09 | 6.38% | 114,366 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.35 | 1.41 | -0.11 | -7.24% | 57,000 |
| Feb 18, 2025 | 1.65 | 1.66 | 1.46 | 1.52 | -0.17 | -10.06% | 51,101 |
| Feb 14, 2025 | 1.73 | 1.73 | 1.60 | 1.69 | 0.00 | 0.00% | 12,000 |
| Feb 13, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 0.11 | 6.96% | 28,100 |
| Feb 12, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | -0.04 | -2.47% | 22,200 |
| Feb 11, 2025 | 1.64 | 1.70 | 1.57 | 1.62 | -0.02 | -1.22% | 13,628 |
| Feb 10, 2025 | 1.62 | 1.72 | 1.60 | 1.64 | 0.00 | 0.00% | 36,922 |
| Feb 7, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 0.12 | 7.89% | 60,500 |
| Feb 6, 2025 | 1.50 | 1.55 | 1.48 | 1.52 | 0.01 | 0.66% | 24,600 |
| Feb 5, 2025 | 1.41 | 1.57 | 1.41 | 1.51 | 0.06 | 4.14% | 41,400 |
| Feb 4, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | -0.01 | -0.68% | 39,631 |
| Feb 3, 2025 | 1.40 | 1.52 | 1.37 | 1.46 | -0.03 | -2.01% | 105,500 |
| Jan 31, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 0.00 | 0.00% | 26,500 |
| Jan 30, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 0.02 | 1.36% | 22,412 |
| Jan 29, 2025 | 1.50 | 1.55 | 1.43 | 1.47 | -0.06 | -3.92% | 23,300 |
| Jan 28, 2025 | 1.55 | 1.62 | 1.47 | 1.53 | 0.04 | 2.68% | 32,400 |
| Jan 27, 2025 | 1.52 | 1.58 | 1.45 | 1.49 | 0.02 | 1.36% | 50,211 |
| Jan 24, 2025 | 1.56 | 1.61 | 1.40 | 1.47 | -0.07 | -4.55% | 51,400 |
| Jan 23, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | -0.02 | -1.28% | 25,519 |
| Jan 22, 2025 | 1.59 | 1.63 | 1.53 | 1.56 | 0.00 | 0.00% | 23,210 |
| Jan 21, 2025 | 1.45 | 1.63 | 1.43 | 1.56 | 0.06 | 4.00% | 70,720 |
| Jan 17, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 0.01 | 0.67% | 24,600 |
| Jan 16, 2025 | 1.58 | 1.79 | 1.46 | 1.49 | -0.07 | -4.49% | 148,605 |