Dyadic International, Inc. (DYAI) NASDAQ

0.73

-0.042(-5.41%)

Updated at June 02 12:41PM

Currency In USD

DYAI Historical Return

If you invested $1000 in Dyadic International, Inc. (DYAI) 10 years ago, it would be worth $436.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $200, while $1000 invested 1 year ago would be worth $719.61. This corresponds to total returns of -56.31%, -80%, -28.04%, respectively, with annualized returns of -7.94%, -27.51%, -28.04%.

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
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
May 05, 2026	0.76	0.77	0.77	0.78	0.76	20,848
May 04, 2026	0.77	0.75	0.75	0.78	0.72	21,997
May 01, 2026	0.8	0.79	0.79	0.81	0.77	12,919
April 30, 2026	0.75	0.78	0.78	0.79	0.74	4,088
April 29, 2026	0.85	0.76	0.76	0.85	0.7	364,873
April 28, 2026	0.85	0.81	0.81	0.85	0.8	27,678
April 27, 2026	0.84	0.82	0.82	0.85	0.82	33,829
April 24, 2026	0.84	0.86	0.86	0.93	0.83	22,461
April 23, 2026	0.93	0.87	0.87	0.93	0.84	34,860
April 22, 2026	0.82	0.83	0.83	0.85	0.82	102,157
April 21, 2026	0.88	0.84	0.84	0.88	0.81	87,379
April 20, 2026	0.88	0.88	0.88	0.88	0.87	8,084
April 17, 2026	0.88	0.88	0.88	0.88	0.88	56,468
April 16, 2026	0.88	0.88	0.88	0.89	0.87	51,558
April 15, 2026	0.88	0.88	0.88	0.88	0.87	32,835
April 14, 2026	0.85	0.87	0.87	0.88	0.85	58,607
April 13, 2026	0.9	0.86	0.86	0.94	0.86	22,543
April 10, 2026	0.91	0.89	0.89	0.91	0.8	35,490
April 09, 2026	0.88	0.88	0.88	0.93	0.88	7,358
April 08, 2026	0.95	0.89	0.89	0.95	0.87	12,113
April 07, 2026	0.87	0.88	0.88	0.91	0.87	6,800
April 06, 2026	0.88	0.87	0.87	0.92	0.86	36,297
April 02, 2026	0.86	0.89	0.89	0.91	0.81	33,296
April 01, 2026	0.82	0.85	0.85	0.89	0.82	39,838
March 31, 2026	0.73	0.82	0.82	0.9	0.71	246,675
March 30, 2026	0.69	0.73	0.73	0.8	0.66	81,925
March 27, 2026	0.72	0.68	0.68	0.75	0.66	206,664
March 26, 2026	0.85	0.7	0.7	0.85	0.65	238,541
March 25, 2026	0.9	0.87	0.87	0.94	0.85	100,794
March 24, 2026	0.91	0.84	0.84	0.94	0.83	38,883
March 23, 2026	0.97	0.86	0.86	0.97	0.85	96,452
March 20, 2026	0.8	0.94	0.94	1.02	0.76	356,422
March 19, 2026	0.78	0.8	0.8	0.81	0.75	24,971
March 18, 2026	0.79	0.78	0.78	0.81	0.78	20,792
March 17, 2026	0.84	0.8	0.8	0.85	0.75	125,908
March 16, 2026	0.79	0.81	0.81	0.83	0.77	141,897
March 13, 2026	0.78	0.77	0.76	0.8	0.76	36,028
March 12, 2026	0.8	0.76	0.76	0.81	0.73	64,063
March 11, 2026	0.83	0.8	0.8	0.83	0.79	22,680
March 10, 2026	0.83	0.83	0.83	0.83	0.78	70,453
March 09, 2026	0.77	0.8	0.8	0.83	0.75	305,707
March 06, 2026	0.85	0.77	0.77	0.85	0.75	44,806