Dyadic International, Inc. - DYAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.8	0.8	0.82	0.8	4,900
February 19, 2026	0.81	0.8	0.8	0.83	0.79	21,900
February 18, 2026	0.8	0.81	0.81	0.83	0.79	131,100
February 17, 2026	0.85	0.81	0.81	0.85	0.79	28,407
February 13, 2026	0.83	0.83	0.83	0.9	0.83	92,272
February 12, 2026	0.81	0.83	0.83	0.85	0.81	9,500
February 11, 2026	0.83	0.8	0.8	0.83	0.8	36,200
February 10, 2026	0.84	0.83	0.83	0.85	0.83	11,000
February 09, 2026	0.86	0.83	0.83	0.86	0.83	21,500
February 06, 2026	0.83	0.85	0.85	0.86	0.82	33,607
February 05, 2026	0.84	0.85	0.85	0.86	0.83	14,900
February 04, 2026	0.84	0.85	0.85	0.86	0.8	64,717
February 03, 2026	0.88	0.85	0.85	0.88	0.82	86,726
February 02, 2026	0.89	0.86	0.86	0.9	0.86	27,714
January 30, 2026	0.89	0.87	0.87	0.91	0.87	40,113
January 29, 2026	0.85	0.91	0.91	0.92	0.85	36,356
January 28, 2026	0.88	0.88	0.88	0.88	0.85	48,241
January 27, 2026	0.88	0.88	0.88	0.88	0.87	20,695
January 26, 2026	0.88	0.88	0.88	0.89	0.87	20,615
January 23, 2026	0.9	0.9	0.9	0.93	0.9	11,569
January 22, 2026	0.9	0.91	0.91	0.95	0.9	20,396
January 21, 2026	0.88	0.89	0.89	0.9	0.87	13,188
January 20, 2026	0.85	0.89	0.89	0.91	0.85	26,100
January 16, 2026	0.87	0.87	0.87	0.9	0.87	15,000
January 15, 2026	0.85	0.89	0.89	0.93	0.85	33,464
January 14, 2026	0.86	0.88	0.88	0.88	0.86	27,235
January 13, 2026	0.91	0.87	0.87	0.91	0.84	63,399
January 12, 2026	0.93	0.93	0.93	0.95	0.91	10,802
January 09, 2026	0.95	0.95	0.95	0.96	0.92	39,686
January 08, 2026	0.97	0.97	0.97	0.97	0.92	52,027
January 07, 2026	0.93	0.97	0.97	0.99	0.93	22,304
January 06, 2026	0.92	0.93	0.93	0.94	0.91	47,400
January 05, 2026	0.93	0.91	0.91	0.97	0.9	42,146
January 02, 2026	0.98	0.94	0.94	0.98	0.91	134,732
December 31, 2025	0.86	0.94	0.94	0.97	0.86	184,100
December 30, 2025	0.87	0.88	0.88	0.9	0.83	171,429
December 29, 2025	0.96	0.89	0.89	0.97	0.89	136,638
December 26, 2025	1	0.95	0.95	1	0.92	57,300
December 24, 2025	1	0.98	0.98	1	0.95	54,122
December 23, 2025	0.99	0.99	0.99	1.02	0.97	47,218
December 22, 2025	0.98	1	1	1.03	0.96	105,300
December 19, 2025	0.89	1	1	1.04	0.89	237,730
December 18, 2025	0.9	0.91	0.91	0.94	0.87	79,781
December 17, 2025	0.9	0.9	0.9	0.92	0.87	33,364
December 16, 2025	0.81	0.91	0.91	0.95	0.81	79,200
December 15, 2025	0.9	0.83	0.83	0.9	0.8	273,354
December 12, 2025	0.92	0.91	0.91	0.94	0.9	31,416
December 11, 2025	0.98	0.92	0.92	1.02	0.89	375,875
December 10, 2025	0.97	0.99	0.99	1.04	0.96	112,827
December 09, 2025	0.97	1	1	1.02	0.95	105,577
December 08, 2025	0.94	0.99	0.99	1.01	0.93	160,900
December 05, 2025	0.98	0.95	0.95	1	0.95	87,642
December 04, 2025	0.95	1	1	1.03	0.93	244,068
December 03, 2025	0.92	0.94	0.94	0.99	0.88	335,200
December 02, 2025	0.87	0.91	0.91	0.94	0.87	244,741
December 01, 2025	1.13	0.93	0.93	1.14	0.85	7.2M
November 28, 2025	0.92	0.95	0.95	0.99	0.91	96,600
November 26, 2025	0.96	0.94	0.94	0.99	0.94	166,300
November 25, 2025	0.91	0.95	0.95	1	0.91	355,118
November 24, 2025	0.91	0.91	0.91	0.99	0.9	220,800

Dyadic International, Inc. (DYAI) NASDAQ