5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
-32.77%
3 MONTH PERFORMANCE
+5.37%
6 MONTH PERFORMANCE
-2.20%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-5.88%
Dyadic International Inc., DE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.71 | $0.69 (-2.54%) | $0.73 | $0.68 | 116.18 K | $25.14 M |
| 08/20/2026 | $0.74 | $0.70 (-4.94%) | $0.75 | $0.70 | 57.20 K | $25.51 M |
| 08/19/2026 | $0.76 | $0.74 (-2.41%) | $0.76 | $0.73 | 75.84 K | $26.92 M |
| 08/18/2026 | $0.78 | $0.76 (-2.05%) | $0.79 | $0.75 | 164.72 K | $27.84 M |
| 08/17/2026 | $0.75 | $0.78 (4.6%) | $0.81 | $0.75 | 345.80 K | $28.43 M |
| 08/14/2026 | $0.77 | $0.78 (0.65%) | $0.82 | $0.75 | 164.34 K | $28.24 M |
| 08/13/2026 | $0.84 | $0.77 (-8.32%) | $0.85 | $0.76 | 319.10 K | $28.06 M |
| 08/12/2026 | $1.02 | $0.88 (-13.73%) | $1.02 | $0.86 | 429.31 K | $32.07 M |
| 08/11/2026 | $0.98 | $1.05 (6.87%) | $1.10 | $0.98 | 203.67 K | $38.26 M |
| 08/10/2026 | $0.99 | $1.00 (0.49%) | $1.03 | $0.97 | 125.30 K | $36.26 M |
| 08/07/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.97 | 89.00 K | $36.40 M |
| 08/06/2026 | $0.97 | $1.02 (5.13%) | $1.05 | $0.96 | 149.87 K | $37.13 M |
| 08/05/2026 | $1.09 | $0.97 (-11.06%) | $1.20 | $0.95 | 477.16 K | $35.29 M |
| 08/04/2026 | $1.07 | $1.08 (0.93%) | $1.16 | $1.06 | 83.20 K | $39.31 M |
| 08/03/2026 | $1.04 | $1.06 (1.92%) | $1.09 | $1.03 | 53.66 K | $38.58 M |
| 07/31/2026 | $1.08 | $1.05 (-2.78%) | $1.15 | $1.04 | 122.81 K | $38.22 M |
| 07/30/2026 | $1.07 | $1.07 (0%) | $1.17 | $1.06 | 154.74 K | $38.95 M |
| 07/29/2026 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.06 | 80.80 K | $38.58 M |
| 07/28/2026 | $1.12 | $1.06 (-5.36%) | $1.27 | $1.06 | 353.31 K | $38.58 M |
| 07/27/2026 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.12 | 112.72 K | $41.13 M |
| 07/24/2026 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.12 | 105.20 K | $43.31 M |
| 07/23/2026 | $1.28 | $1.21 (-5.47%) | $1.38 | $1.17 | 270.42 K | $44.04 M |
| 07/22/2026 | $1.50 | $1.30 (-13.33%) | $1.60 | $1.27 | 344.11 K | $47.32 M |
| 07/21/2026 | $1.22 | $1.47 (20.49%) | $1.55 | $1.20 | 726.20 K | $53.51 M |
| 07/20/2026 | $1.26 | $1.21 (-3.97%) | $1.30 | $1.18 | 54.75 K | $44.04 M |
| 07/17/2026 | $1.17 | $1.26 (7.69%) | $1.31 | $1.17 | 136.14 K | $45.86 M |
| 07/16/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.16 | 104.75 K | $43.31 M |
| 07/15/2026 | $1.25 | $1.22 (-2.4%) | $1.30 | $1.16 | 254.81 K | $44.41 M |
| 07/14/2026 | $1.03 | $1.21 (17.48%) | $1.34 | $1.01 | 771.94 K | $44.04 M |
| 07/13/2026 | $1.06 | $1.02 (-3.77%) | $1.15 | $0.98 | 218.32 K | $37.13 M |
| 07/10/2026 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.04 | 95.73 K | $38.58 M |
| 07/09/2026 | $0.99 | $1.07 (8.41%) | $1.10 | $0.97 | 156.95 K | $38.95 M |
| 07/08/2026 | $1.01 | $1.00 (-1.3%) | $1.04 | $0.95 | 213.10 K | $36.29 M |
| 07/07/2026 | $1.00 | $1.06 (6%) | $1.16 | $0.96 | 1.12 M | $38.58 M |
| 07/06/2026 | $0.98 | $0.97 (-1.27%) | $0.98 | $0.94 | 45.10 K | $35.22 M |
| 07/02/2026 | $1.00 | $0.94 (-5.58%) | $1.00 | $0.92 | 97.42 K | $34.23 M |
| 07/01/2026 | $0.93 | $1.02 (9.68%) | $1.03 | $0.90 | 310.18 K | $37.13 M |
| 06/30/2026 | $0.89 | $0.90 (0.67%) | $0.93 | $0.87 | 147.60 K | $32.61 M |
| 06/29/2026 | $0.85 | $0.88 (3.53%) | $0.89 | $0.85 | 124.31 K | $32.03 M |
| 06/26/2026 | $0.77 | $0.80 (4.71%) | $0.85 | $0.74 | 395.43 K | $29.15 M |
| 06/25/2026 | $0.75 | $0.74 (-0.55%) | $0.84 | $0.74 | 572.16 K | $26.97 M |
| 06/24/2026 | $0.80 | $0.73 (-8.06%) | $0.82 | $0.73 | 71.93 K | $26.61 M |
| 06/23/2026 | $0.78 | $0.81 (3.33%) | $0.85 | $0.76 | 79.50 K | $29.34 M |
| 06/22/2026 | $0.78 | $0.78 (0.63%) | $0.80 | $0.76 | 80.60 K | $28.57 M |
| 06/18/2026 | $0.85 | $0.78 (-8%) | $0.89 | $0.78 | 217.46 K | $28.46 M |
| 06/17/2026 | $0.76 | $0.85 (11.66%) | $0.85 | $0.76 | 168.42 K | $30.89 M |
| 06/16/2026 | $0.80 | $0.78 (-2.6%) | $0.81 | $0.75 | 130.72 K | $28.36 M |
| 06/15/2026 | $0.71 | $0.80 (12.1%) | $0.80 | $0.71 | 263.54 K | $28.97 M |
| 06/12/2026 | $0.69 | $0.68 (-1.52%) | $0.73 | $0.67 | 103.70 K | $24.82 M |
| 06/11/2026 | $0.70 | $0.68 (-1.97%) | $0.71 | $0.66 | 253.10 K | $24.83 M |
| 06/10/2026 | $0.68 | $0.73 (6.57%) | $0.73 | $0.68 | 166.68 K | $26.57 M |
| 06/09/2026 | $0.72 | $0.68 (-6.19%) | $0.73 | $0.66 | 142.90 K | $24.58 M |
| 06/08/2026 | $0.73 | $0.70 (-3.88%) | $0.73 | $0.69 | 65.83 K | $25.44 M |
| 06/05/2026 | $0.70 | $0.71 (1.5%) | $0.72 | $0.69 | 81.30 K | $25.86 M |
| 06/04/2026 | $0.71 | $0.72 (1.9%) | $0.73 | $0.69 | 70.98 K | $26.33 M |
| 06/03/2026 | $0.70 | $0.70 (0.72%) | $0.73 | $0.68 | 143.61 K | $25.51 M |
| 06/02/2026 | $0.78 | $0.69 (-11.58%) | $0.78 | $0.67 | 514.92 K | $25.10 M |
| 06/01/2026 | $0.80 | $0.78 (-3%) | $0.83 | $0.75 | 299.42 K | $28.24 M |
| 05/29/2026 | $0.73 | $0.81 (10.68%) | $0.83 | $0.70 | 811.50 K | $29.41 M |
| 05/28/2026 | $0.77 | $0.71 (-7.79%) | $0.78 | $0.67 | 8.68 M | $25.84 M |
| 05/27/2026 | $0.74 | $0.76 (2.7%) | $0.77 | $0.73 | 26.75 K | $27.66 M |
| 05/26/2026 | $0.75 | $0.76 (0.4%) | $0.78 | $0.73 | 104.50 K | $27.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
