Dyadic International, Inc. (DYAI) NASDAQ

Currency In USD

DYAI Historical Return

If you invested $1000 in Dyadic International, Inc. (DYAI) 10 years ago, it would be worth $660.38 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $303.47, while $1000 invested 1 year ago would be worth $1,050. This corresponds to total returns of -33.96%, -69.65%, 5%, respectively, with annualized returns of -4.06%, -21.22%, 5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DYAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.08	1.05	1.05	1.15	1.04	122,807
July 30, 2026	1.07	1.07	1.07	1.17	1.06	154,735
July 29, 2026	1.09	1.06	1.06	1.14	1.06	80,759
July 28, 2026	1.12	1.06	1.06	1.27	1.06	353,288
July 27, 2026	1.19	1.13	1.13	1.21	1.12	112,718
July 24, 2026	1.21	1.19	1.19	1.26	1.12	105,104
July 23, 2026	1.28	1.21	1.21	1.38	1.17	267,410
July 22, 2026	1.5	1.3	1.3	1.6	1.27	337,922
July 21, 2026	1.22	1.47	1.47	1.52	1.22	714,521
July 20, 2026	1.26	1.21	1.21	1.3	1.18	54,694
July 17, 2026	1.17	1.26	1.26	1.31	1.17	135,985
July 16, 2026	1.24	1.19	1.19	1.24	1.16	104,499
July 15, 2026	1.25	1.22	1.22	1.3	1.17	253,479
July 14, 2026	1.03	1.21	1.21	1.34	1.01	770,552
July 13, 2026	1.06	1.02	1.02	1.15	0.98	212,727
July 10, 2026	1.08	1.06	1.06	1.12	1.04	95,732
July 09, 2026	0.99	1.07	1.07	1.1	0.97	156,838
July 08, 2026	1.01	1	1	1.04	0.95	210,861
July 07, 2026	1	1.06	1.06	1.16	0.96	1.12M
July 06, 2026	0.98	0.97	0.97	0.98	0.94	45,091
July 02, 2026	1	0.94	0.94	1	0.94	93,365
July 01, 2026	0.93	1.02	1.02	1.03	0.9	309,191
June 30, 2026	0.89	0.9	0.9	0.93	0.87	127,578
June 29, 2026	0.85	0.88	0.88	0.89	0.85	122,348
June 26, 2026	0.77	0.8	0.8	0.85	0.74	394,339
June 25, 2026	0.75	0.74	0.74	0.84	0.74	570,590
June 24, 2026	0.8	0.73	0.73	0.82	0.73	71,733
June 23, 2026	0.78	0.81	0.81	0.85	0.76	79,495
June 22, 2026	0.78	0.78	0.78	0.8	0.76	80,565
June 18, 2026	0.85	0.78	0.78	0.89	0.78	217,356
June 17, 2026	0.76	0.85	0.85	0.85	0.76	166,009
June 16, 2026	0.8	0.78	0.78	0.81	0.75	130,717
June 15, 2026	0.71	0.8	0.8	0.8	0.71	263,454
June 12, 2026	0.69	0.68	0.68	0.73	0.67	98,842
June 11, 2026	0.7	0.68	0.68	0.71	0.66	253,083
June 10, 2026	0.68	0.73	0.73	0.73	0.68	166,310
June 09, 2026	0.72	0.68	0.68	0.73	0.66	136,637
June 08, 2026	0.73	0.7	0.7	0.73	0.69	65,828
June 05, 2026	0.7	0.71	0.71	0.72	0.69	0
June 04, 2026	0.71	0.72	0.72	0.73	0.69	69,223
June 03, 2026	0.7	0.7	0.7	0.73	0.68	142,468
June 02, 2026	0.78	0.69	0.69	0.78	0.67	514,808
June 01, 2026	0.8	0.78	0.78	0.83	0.75	298,508
May 29, 2026	0.73	0.81	0.81	0.83	0.7	775,491
May 28, 2026	0.77	0.71	0.71	0.78	0.67	8.62M
May 27, 2026	0.74	0.76	0.76	0.77	0.73	26,748
May 26, 2026	0.75	0.76	0.76	0.78	0.73	96,381
May 22, 2026	0.79	0.76	0.76	0.8	0.72	0
May 21, 2026	0.73	0.74	0.74	0.74	0.73	11,251
May 20, 2026	0.75	0.74	0.74	0.75	0.73	12,497
May 19, 2026	0.73	0.72	0.72	0.75	0.68	66,077
May 18, 2026	0.74	0.72	0.72	0.76	0.67	161,414
May 15, 2026	0.74	0.72	0.72	0.74	0.7	44,418
May 14, 2026	0.72	0.69	0.69	0.74	0.68	74,112
May 13, 2026	0.72	0.71	0.71	0.75	0.71	75,246
May 12, 2026	0.72	0.72	0.72	0.75	0.7	43,051
May 11, 2026	0.79	0.72	0.72	0.79	0.7	92,340
May 08, 2026	0.73	0.77	0.77	0.79	0.7	332,520
May 07, 2026	0.75	0.75	0.75	0.75	0.74	9,731
May 06, 2026	0.78	0.76	0.76	0.78	0.76	17,361