Dyadic International Inc. (DYAI)
NASDAQ: DYAI
· Real-Time Price · USD
1.16
-0.06 (-4.92%)
At close: Oct 03, 2025, 3:59 PM
1.00
-13.78%
After-hours: Oct 03, 2025, 06:19 PM EDT
DYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.22 | 1.28 | 1.13 | 1.16 | 1.16 | -4.92% | 102,403 |
| Oct 2, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 106,000 |
| Oct 1, 2025 | 1.21 | 1.35 | 1.16 | 1.30 | 1.30 | 10.17% | 414,562 |
| Sep 30, 2025 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | 0.85% | 94,813 |
| Sep 29, 2025 | 1.11 | 1.18 | 1.06 | 1.17 | 1.17 | 6.36% | 150,532 |
| Sep 26, 2025 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 76,500 |
| 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 |
Page 1 of 136