Dyadic International, Inc. DYAI

Full chart Compare

Set alert

0.33 USD -0.02 (-6.60%)

Regular-session close

0.35 +0.02 +7.03%

After hours · Nov 13, 5:12 PM ET

0.315 Day range 0.35

0.327 52-week range 1.47

YTD: -65.21%
1 year: -64.07%

DYAI daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.35	0.35	0.32	0.33	-0.02	-6.57%	188,372
Nov 12, 2026	0.39	0.41	0.35	0.35	-0.04	-10.26%	115,200
Nov 11, 2026	0.38	0.39	0.37	0.39	+0.02	+5.41%	44,200
Nov 10, 2026	0.39	0.41	0.37	0.37	-0.01	-2.63%	60,900
Nov 9, 2026	0.34	0.39	0.33	0.38	+0.04	+11.76%	110,000
Nov 6, 2026	0.34	0.35	0.33	0.34	0.00	0.00%	67,000
Nov 5, 2026	0.35	0.37	0.33	0.34	-0.03	-8.11%	81,600
Nov 4, 2026	0.37	0.37	0.36	0.37	+0.01	+2.78%	39,800
Nov 3, 2026	0.36	0.37	0.36	0.36	-0.02	-5.26%	49,500
Nov 2, 2026	0.38	0.39	0.37	0.38	0.00	0.00%	48,600
Oct 30, 2026	0.36	0.40	0.36	0.38	+0.02	+5.56%	111,500
Oct 29, 2026	0.41	0.41	0.36	0.36	-0.03	-7.69%	79,400
Oct 28, 2026	0.41	0.41	0.39	0.39	0.00	0.00%	19,700
Oct 27, 2026	0.41	0.43	0.38	0.39	-0.03	-7.14%	159,900
Oct 26, 2026	0.40	0.47	0.40	0.42	+0.02	+5.00%	87,600
Oct 23, 2026	0.41	0.42	0.39	0.40	0.00	0.00%	40,800
Oct 22, 2026	0.40	0.41	0.40	0.40	0.00	0.00%	44,300
Oct 21, 2026	0.39	0.41	0.36	0.40	+0.01	+2.56%	67,300
Oct 20, 2026	0.39	0.40	0.38	0.39	+0.01	+2.63%	57,700
Oct 19, 2026	0.43	0.43	0.36	0.38	-0.03	-7.32%	191,200
Oct 16, 2026	0.42	0.43	0.39	0.41	-0.01	-2.38%	78,300
Oct 15, 2026	0.41	0.48	0.40	0.42	+0.01	+2.44%	508,800
Oct 14, 2026	0.43	0.43	0.41	0.41	-0.02	-4.65%	36,000
Oct 13, 2026	0.43	0.43	0.40	0.43	+0.01	+2.38%	47,400
Oct 12, 2026	0.47	0.47	0.42	0.42	-0.02	-4.55%	33,400
Oct 9, 2026	0.45	0.47	0.44	0.44	0.00	0.00%	12,000
Oct 8, 2026	0.46	0.46	0.44	0.44	-0.02	-4.35%	119,300
Oct 7, 2026	0.45	0.49	0.45	0.46	+0.01	+2.22%	123,900
Oct 6, 2026	0.47	0.49	0.45	0.45	0.00	0.00%	30,300
Oct 5, 2026	0.46	0.48	0.44	0.45	-0.01	-2.17%	142,900
Oct 2, 2026	0.46	0.49	0.44	0.46	+0.03	+6.98%	142,200
Oct 1, 2026	0.44	0.45	0.43	0.43	-0.01	-2.27%	82,600
Sep 30, 2026	0.49	0.50	0.44	0.44	-0.03	-6.38%	85,900
Sep 29, 2026	0.44	0.48	0.44	0.47	0.00	0.00%	116,700
Sep 28, 2026	0.44	0.48	0.42	0.47	+0.05	+11.90%	307,100
Sep 25, 2026	0.44	0.46	0.40	0.42	-0.02	-4.55%	141,400
Sep 24, 2026	0.41	0.46	0.41	0.44	+0.03	+7.32%	122,000
Sep 23, 2026	0.41	0.43	0.38	0.41	+0.01	+2.50%	251,300
Sep 22, 2026	0.42	0.44	0.40	0.40	0.00	0.00%	194,500
Sep 21, 2026	0.40	0.43	0.39	0.40	-0.02	-4.76%	90,300
Sep 18, 2026	0.44	0.46	0.40	0.42	0.00	0.00%	281,700
Sep 17, 2026	0.41	0.43	0.40	0.42	+0.02	+5.00%	173,400
Sep 16, 2026	0.42	0.43	0.34	0.40	-0.03	-6.98%	558,900
Sep 15, 2026	0.42	0.45	0.39	0.43	+0.01	+2.38%	377,800
Sep 14, 2026	0.48	0.49	0.35	0.42	-0.06	-12.50%	490,900
Sep 11, 2026	0.50	0.52	0.46	0.48	-0.01	-2.04%	148,500
Sep 10, 2026	0.51	0.51	0.48	0.49	-0.02	-3.92%	87,600
Sep 9, 2026	0.53	0.53	0.50	0.51	-0.01	-1.92%	57,700
Sep 8, 2026	0.54	0.58	0.51	0.52	0.00	0.00%	155,600
Sep 4, 2026	0.50	0.53	0.48	0.52	+0.02	+4.00%	126,800
Sep 3, 2026	0.52	0.56	0.48	0.50	-0.02	-3.85%	309,100
Sep 2, 2026	0.53	0.56	0.50	0.52	-0.01	-1.89%	124,900
Sep 1, 2026	0.55	0.58	0.51	0.53	-0.03	-5.36%	398,500
Aug 31, 2026	0.62	0.64	0.51	0.56	-0.05	-8.20%	258,400
Aug 28, 2026	0.65	0.66	0.60	0.61	-0.03	-4.69%	276,700
Aug 27, 2026	0.69	0.69	0.62	0.64	-0.02	-3.03%	179,800
Aug 26, 2026	0.70	0.72	0.65	0.66	-0.03	-4.35%	80,800
Aug 25, 2026	0.70	0.72	0.68	0.69	+0.01	+1.47%	57,800
Aug 24, 2026	0.71	0.73	0.67	0.68	-0.01	-1.45%	67,500
Aug 21, 2026	0.71	0.73	0.68	0.69	-0.01	-1.43%	116,100
Aug 20, 2026	0.74	0.75	0.70	0.70	-0.04	-5.41%	57,200
Aug 19, 2026	0.76	0.76	0.73	0.74	-0.02	-2.63%	75,800
Aug 18, 2026	0.78	0.79	0.75	0.76	-0.02	-2.56%	164,700
Aug 17, 2026	0.75	0.81	0.75	0.78	0.00	0.00%	345,800
Aug 14, 2026	0.77	0.82	0.75	0.78	+0.01	+1.30%	164,200

65 days, newest first. Daily bars as drawn on the DYAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

DYAI price history