NASDAQ : DYAI
Dyadic International, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.3802 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dyadic International, Inc. (DYAI) closed at 0.376 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3799 | 0.39 | 0.3702 | 0.376 | 48,742 | -1.10% |
| 2026-10-30 | 0.36 | 0.3998 | 0.36 | 0.3802 | 113,466 | +5.32% |
| 2026-10-29 | 0.4127 | 0.4127 | 0.36 | 0.361 | 79,378 | -8.40% |
| 2026-10-28 | 0.4057 | 0.4131 | 0.3937 | 0.3941 | 19,716 | +0.31% |
| 2026-10-27 | 0.4128 | 0.4326 | 0.3838 | 0.3929 | 159,935 | -5.55% |
| 2026-10-26 | 0.396 | 0.47 | 0.396 | 0.416 | 87,988 | +4.26% |
| 2026-10-23 | 0.4075 | 0.4198 | 0.3901 | 0.399 | 40,826 | -0.75% |
| 2026-10-22 | 0.398 | 0.4124 | 0.398 | 0.402 | 44,353 | +0.50% |
| 2026-10-21 | 0.39 | 0.4119 | 0.3601 | 0.4 | 67,305 | +3.87% |
| 2026-10-20 | 0.393 | 0.4048 | 0.38 | 0.3851 | 57,685 | +1.10% |
| 2026-10-19 | 0.4271 | 0.4271 | 0.361 | 0.3809 | 191,216 | -7.35% |
| 2026-10-16 | 0.419 | 0.4259 | 0.39 | 0.4111 | 78,028 | -1.98% |
| 2026-10-15 | 0.405 | 0.48 | 0.4002 | 0.4194 | 507,942 | +2.24% |
| 2026-10-14 | 0.4279 | 0.4279 | 0.4101 | 0.4102 | 36,020 | -3.55% |
| 2026-10-13 | 0.4343 | 0.4343 | 0.4 | 0.4253 | 47,361 | +1.00% |
| 2026-10-12 | 0.4691 | 0.4691 | 0.4173 | 0.4211 | 33,438 | -5.18% |
| 2026-10-09 | 0.4518 | 0.4698 | 0.444 | 0.4441 | 11,973 | -0.07% |
| 2026-10-08 | 0.462 | 0.462 | 0.4384 | 0.4444 | 119,257 | -2.65% |
| 2026-10-07 | 0.452 | 0.489 | 0.452 | 0.4565 | 117,758 | +0.71% |
| 2026-10-06 | 0.4701 | 0.485 | 0.45 | 0.4533 | 30,205 | -0.15% |
| 2026-10-05 | 0.4571 | 0.4795 | 0.439 | 0.454 | 142,851 | -0.39% |
| 2026-10-02 | 0.4567 | 0.4896 | 0.4382 | 0.4558 | 141,431 | +6.10% |
| 2026-10-01 | 0.439 | 0.4487 | 0.4251 | 0.4296 | 82,645 | -3.37% |
| 2026-09-30 | 0.4882 | 0.5 | 0.4375 | 0.4446 | 79,967 | -4.59% |
| 2026-09-29 | 0.44 | 0.4845 | 0.4351 | 0.466 | 116,543 | +0.22% |
| 2026-09-28 | 0.436 | 0.4822 | 0.42 | 0.465 | 307,046 | +11.78% |
| 2026-09-25 | 0.4356 | 0.464 | 0.4007 | 0.416 | 140,388 | -4.41% |
| 2026-09-24 | 0.4122 | 0.4628 | 0.4119 | 0.4352 | 122,464 | +4.89% |
| 2026-09-23 | 0.405 | 0.4287 | 0.3841 | 0.4149 | 251,326 | +3.72% |
| 2026-09-22 | 0.423 | 0.4387 | 0.4 | 0.4 | 194,895 | -0.25% |
| 2026-09-21 | 0.4 | 0.4258 | 0.39 | 0.401 | 90,322 | -3.37% |
| 2026-09-18 | 0.436 | 0.4619 | 0.4041 | 0.415 | 281,692 | -2.05% |
| 2026-09-17 | 0.407 | 0.4331 | 0.4044 | 0.4237 | 173,426 | +5.24% |
| 2026-09-16 | 0.415 | 0.4312 | 0.3401 | 0.4026 | 558,851 | -5.89% |
| 2026-09-15 | 0.42 | 0.4533 | 0.39 | 0.4278 | 377,843 | +0.80% |
| 2026-09-14 | 0.484 | 0.4874 | 0.3527 | 0.4244 | 492,821 | -12.31% |
| 2026-09-11 | 0.501 | 0.5189 | 0.46 | 0.484 | 148,459 | -1.18% |
| 2026-09-10 | 0.51 | 0.51 | 0.4821 | 0.4898 | 89,904 | -4.69% |
| 2026-09-09 | 0.53 | 0.53 | 0.5012 | 0.5139 | 57,689 | -1.19% |
| 2026-09-08 | 0.536 | 0.5796 | 0.51 | 0.5201 | 155,649 | -0.02% |
| 2026-09-04 | 0.5 | 0.533 | 0.4821 | 0.5202 | 126,939 | +3.89% |
| 2026-09-03 | 0.521 | 0.5551 | 0.4821 | 0.5007 | 309,224 | -4.48% |
| 2026-09-02 | 0.5275 | 0.5562 | 0.5001 | 0.5242 | 124,860 | -1.48% |
| 2026-09-01 | 0.551 | 0.58 | 0.508 | 0.5321 | 398,488 | -4.14% |
| 2026-08-31 | 0.6196 | 0.637 | 0.5127 | 0.5551 | 261,913 | -9.61% |
| 2026-08-28 | 0.65 | 0.6616 | 0.6 | 0.6141 | 276,696 | -3.91% |
| 2026-08-27 | 0.689 | 0.6905 | 0.6197 | 0.6391 | 179,902 | -3.18% |
| 2026-08-26 | 0.6989 | 0.7193 | 0.651 | 0.6601 | 80,790 | -4.47% |
| 2026-08-25 | 0.7 | 0.7198 | 0.681 | 0.691 | 57,829 | +1.72% |
| 2026-08-24 | 0.71 | 0.7339 | 0.6701 | 0.6793 | 67,455 | -1.55% |
| 2026-08-21 | 0.708 | 0.735 | 0.68 | 0.69 | 116,183 | -1.43% |
| 2026-08-20 | 0.7364 | 0.7549 | 0.7 | 0.7 | 57,165 | -5.26% |
| 2026-08-19 | 0.7572 | 0.7606 | 0.731 | 0.7389 | 75,836 | -3.30% |
| 2026-08-18 | 0.7801 | 0.7909 | 0.7502 | 0.7641 | 164,722 | -2.08% |
| 2026-08-17 | 0.746 | 0.8104 | 0.746 | 0.7803 | 345,787 | +0.67% |
| 2026-08-14 | 0.7701 | 0.8188 | 0.75 | 0.7751 | 164,342 | +0.65% |
| 2026-08-13 | 0.84 | 0.8502 | 0.7601 | 0.7701 | 319,063 | -12.49% |
| 2026-08-12 | 1.02 | 1.02 | 0.8585 | 0.88 | 429,311 | -16.19% |
| 2026-08-11 | 0.9825 | 1.1 | 0.9825 | 1.05 | 203,668 | +5.51% |
| 2026-08-10 | 0.9903 | 1.03 | 0.9744 | 0.9952 | 125,284 | -0.48% |
| 2026-08-07 | 1.02 | 1.05 | 0.9701 | 1 | 88,989 | -1.96% |
| 2026-08-06 | 0.9702 | 1.05 | 0.96 | 1.02 | 149,872 | +5.21% |
| 2026-08-05 | 1.09 | 1.2 | 0.95 | 0.9695 | 477,159 | -10.23% |
| 2026-08-04 | 1.07 | 1.155 | 1.06 | 1.08 | 83,163 | +1.89% |
| 2026-08-03 | 1.04 | 1.092 | 1.03 | 1.06 | 53,662 | +0.95% |
| 2026-07-31 | 1.08 | 1.15 | 1.04 | 1.05 | 122,809 | -1.87% |
| 2026-07-30 | 1.065 | 1.166 | 1.06 | 1.07 | 154,736 | +0.94% |
| 2026-07-29 | 1.09 | 1.14 | 1.06 | 1.06 | 80,762 | +0.00% |
| 2026-07-28 | 1.12 | 1.27 | 1.06 | 1.06 | 353,306 | -6.19% |
| 2026-07-27 | 1.19 | 1.205 | 1.12 | 1.13 | 112,720 | -5.04% |
| 2026-07-24 | 1.21 | 1.259 | 1.12 | 1.19 | 105,181 | -1.65% |
| 2026-07-23 | 1.28 | 1.378 | 1.17 | 1.21 | 270,418 | -6.92% |
| 2026-07-22 | 1.5 | 1.6 | 1.27 | 1.3 | 344,110 | -11.56% |
| 2026-07-21 | 1.22 | 1.55 | 1.2 | 1.47 | 726,178 | +21.49% |
| 2026-07-20 | 1.26 | 1.3 | 1.18 | 1.21 | 54,746 | -3.97% |
| 2026-07-17 | 1.17 | 1.305 | 1.17 | 1.26 | 136,136 | +5.88% |
| 2026-07-16 | 1.24 | 1.24 | 1.16 | 1.19 | 104,749 | -2.46% |
| 2026-07-15 | 1.25 | 1.3 | 1.16 | 1.22 | 254,811 | +0.83% |
| 2026-07-14 | 1.03 | 1.34 | 1.011 | 1.21 | 771,943 | +18.63% |
| 2026-07-13 | 1.06 | 1.15 | 0.98 | 1.02 | 218,317 | -3.77% |
| 2026-07-10 | 1.08 | 1.12 | 1.04 | 1.06 | 95,732 | -0.93% |
| 2026-07-09 | 0.987 | 1.1 | 0.9701 | 1.07 | 156,954 | +7.33% |
| 2026-07-08 | 1.01 | 1.04 | 0.9512 | 0.9969 | 213,104 | -5.95% |
| 2026-07-07 | 1 | 1.16 | 0.96 | 1.06 | 1,120,174 | +9.55% |
| 2026-07-06 | 0.98 | 0.98 | 0.9405 | 0.9676 | 45,096 | +2.88% |
| 2026-07-02 | 0.9961 | 1 | 0.9163 | 0.9405 | 97,423 | -7.79% |
| 2026-07-01 | 0.93 | 1.03 | 0.895 | 1.02 | 310,178 | +13.84% |
| 2026-06-30 | 0.89 | 0.93 | 0.87 | 0.896 | 147,583 | +1.82% |
| 2026-06-29 | 0.85 | 0.89 | 0.85 | 0.88 | 124,306 | +9.86% |
| 2026-06-26 | 0.765 | 0.853 | 0.7401 | 0.801 | 395,426 | +8.10% |
| 2026-06-25 | 0.7451 | 0.84 | 0.74 | 0.741 | 572,163 | +1.37% |
| 2026-06-24 | 0.7951 | 0.815 | 0.7301 | 0.731 | 71,934 | -9.31% |
| 2026-06-23 | 0.78 | 0.85 | 0.76 | 0.806 | 79,495 | +2.69% |
| 2026-06-22 | 0.78 | 0.8 | 0.7601 | 0.7849 | 80,565 | +0.37% |
| 2026-06-18 | 0.85 | 0.89 | 0.7819 | 0.782 | 217,456 | -7.85% |
| 2026-06-17 | 0.76 | 0.8486 | 0.755 | 0.8486 | 168,416 | +8.91% |
| 2026-06-16 | 0.8 | 0.81 | 0.75 | 0.7792 | 130,719 | -2.10% |
| 2026-06-15 | 0.71 | 0.7999 | 0.705 | 0.7959 | 263,544 | +16.70% |
| 2026-06-12 | 0.6925 | 0.7298 | 0.6701 | 0.682 | 103,653 | -0.04% |
| 2026-06-11 | 0.696 | 0.709 | 0.6568 | 0.6823 | 253,083 | -6.52% |
| 2026-06-10 | 0.6849 | 0.73 | 0.68 | 0.7299 | 166,684 | +8.07% |
| 2026-06-09 | 0.72 | 0.7298 | 0.662 | 0.6754 | 142,903 | -3.38% |
| 2026-06-08 | 0.7272 | 0.7272 | 0.687 | 0.699 | 65,828 | -1.63% |
| 2026-06-05 | 0.7001 | 0.7249 | 0.687 | 0.7106 | 81,285 | -1.77% |
| 2026-06-04 | 0.7099 | 0.7293 | 0.685 | 0.7234 | 70,976 | +3.20% |
| 2026-06-03 | 0.696 | 0.725 | 0.68 | 0.701 | 143,606 | +1.64% |
| 2026-06-02 | 0.78 | 0.78 | 0.6699 | 0.6897 | 514,918 | -11.12% |
| 2026-06-01 | 0.8 | 0.83 | 0.7456 | 0.776 | 299,418 | -3.96% |
| 2026-05-29 | 0.73 | 0.83 | 0.6951 | 0.808 | 811,501 | +13.80% |
| 2026-05-28 | 0.77 | 0.78 | 0.6701 | 0.71 | 8,681,034 | -6.57% |
| 2026-05-27 | 0.7399 | 0.765 | 0.73 | 0.7599 | 26,748 | +0.65% |
| 2026-05-26 | 0.752 | 0.7799 | 0.73 | 0.755 | 104,498 | -0.55% |
| 2026-05-22 | 0.785 | 0.8 | 0.72 | 0.7592 | 216,919 | +2.59% |
| 2026-05-21 | 0.7251 | 0.74 | 0.7251 | 0.74 | 22,212 | +0.33% |
| 2026-05-20 | 0.7469 | 0.75 | 0.7251 | 0.7376 | 12,497 | +2.30% |
| 2026-05-19 | 0.7305 | 0.75 | 0.6811 | 0.721 | 66,077 | +0.12% |
| 2026-05-18 | 0.735 | 0.7611 | 0.67 | 0.7201 | 161,414 | -0.26% |
| 2026-05-15 | 0.74 | 0.74 | 0.7 | 0.722 | 44,418 | +4.64% |
| 2026-05-14 | 0.72 | 0.7399 | 0.68 | 0.69 | 74,112 | -2.89% |
| 2026-05-13 | 0.7348 | 0.7495 | 0.7101 | 0.7105 | 124,868 | -1.70% |