5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
+17.87%
6 MONTH PERFORMANCE
-15.96%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-19.91%
Dyadic International Inc., DE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.79 | $0.76 (-3.29%) | $0.80 | $0.72 | 216.92 K | $27.63 M |
| 05/21/2026 | $0.73 | $0.74 (2.06%) | $0.74 | $0.73 | 22.21 K | $26.93 M |
| 05/20/2026 | $0.75 | $0.74 (-1.25%) | $0.75 | $0.73 | 12.50 K | $26.85 M |
| 05/19/2026 | $0.73 | $0.72 (-1.3%) | $0.75 | $0.68 | 66.10 K | $26.24 M |
| 05/18/2026 | $0.74 | $0.72 (-2.03%) | $0.76 | $0.67 | 161.41 K | $26.21 M |
| 05/15/2026 | $0.74 | $0.72 (-2.43%) | $0.74 | $0.70 | 44.42 K | $26.28 M |
| 05/14/2026 | $0.72 | $0.69 (-4.17%) | $0.74 | $0.68 | 74.11 K | $25.11 M |
| 05/13/2026 | $0.73 | $0.71 (-3.31%) | $0.75 | $0.71 | 124.90 K | $25.86 M |
| 05/12/2026 | $0.72 | $0.72 (-0.19%) | $0.75 | $0.70 | 43.28 K | $26.31 M |
| 05/11/2026 | $0.79 | $0.72 (-8.32%) | $0.79 | $0.70 | 108.55 K | $26.36 M |
| 05/08/2026 | $0.73 | $0.77 (4.86%) | $0.79 | $0.70 | 348.10 K | $27.90 M |
| 05/07/2026 | $0.75 | $0.75 (-0.67%) | $0.75 | $0.74 | 9.73 K | $27.12 M |
| 05/06/2026 | $0.78 | $0.76 (-2.26%) | $0.78 | $0.76 | 17.12 K | $27.67 M |
| 05/05/2026 | $0.76 | $0.77 (0.9%) | $0.78 | $0.76 | 20.85 K | $28.03 M |
| 05/04/2026 | $0.77 | $0.75 (-2.04%) | $0.78 | $0.72 | 22.00 K | $27.33 M |
| 05/01/2026 | $0.80 | $0.79 (-0.78%) | $0.81 | $0.77 | 12.92 K | $28.75 M |
| 04/30/2026 | $0.75 | $0.78 (5.3%) | $0.79 | $0.74 | 4.10 K | $28.55 M |
| 04/29/2026 | $0.85 | $0.76 (-10.86%) | $0.85 | $0.70 | 364.90 K | $27.58 M |
| 04/28/2026 | $0.85 | $0.81 (-4.69%) | $0.85 | $0.80 | 27.70 K | $29.49 M |
| 04/27/2026 | $0.84 | $0.82 (-2.39%) | $0.85 | $0.82 | 33.83 K | $29.85 M |
| 04/24/2026 | $0.84 | $0.86 (2.38%) | $0.93 | $0.83 | 22.50 K | $31.30 M |
| 04/23/2026 | $0.93 | $0.87 (-6.98%) | $0.93 | $0.84 | 34.90 K | $31.52 M |
| 04/22/2026 | $0.82 | $0.83 (1.34%) | $0.85 | $0.82 | 102.16 K | $30.21 M |
| 04/21/2026 | $0.88 | $0.84 (-4.94%) | $0.88 | $0.81 | 87.40 K | $30.45 M |
| 04/20/2026 | $0.88 | $0.88 (-0.1%) | $0.88 | $0.87 | 7.81 K | $31.99 M |
| 04/17/2026 | $0.88 | $0.88 (-0.56%) | $0.88 | $0.88 | 56.50 K | $31.85 M |
| 04/16/2026 | $0.88 | $0.88 (-0.34%) | $0.89 | $0.87 | 51.60 K | $31.92 M |
| 04/15/2026 | $0.88 | $0.88 (-0.53%) | $0.88 | $0.87 | 32.90 K | $31.86 M |
| 04/14/2026 | $0.85 | $0.87 (2.35%) | $0.88 | $0.85 | 58.61 K | $31.67 M |
| 04/13/2026 | $0.90 | $0.86 (-4.47%) | $0.94 | $0.86 | 22.54 K | $31.28 M |
| 04/10/2026 | $0.91 | $0.89 (-2.06%) | $0.91 | $0.80 | 35.50 K | $32.42 M |
| 04/09/2026 | $0.88 | $0.88 (-0.07%) | $0.93 | $0.88 | 7.40 K | $31.88 M |
| 04/08/2026 | $0.95 | $0.89 (-6.03%) | $0.95 | $0.87 | 12.11 K | $32.49 M |
| 04/07/2026 | $0.87 | $0.88 (1.07%) | $0.91 | $0.87 | 6.80 K | $32.01 M |
| 04/06/2026 | $0.88 | $0.87 (-1.53%) | $0.92 | $0.86 | 36.32 K | $31.49 M |
| 04/02/2026 | $0.86 | $0.89 (3.25%) | $0.91 | $0.81 | 33.30 K | $32.39 M |
| 04/01/2026 | $0.82 | $0.85 (3.78%) | $0.89 | $0.82 | 39.94 K | $31.01 M |
| 03/31/2026 | $0.73 | $0.82 (12.34%) | $0.90 | $0.71 | 246.20 K | $29.85 M |
| 03/30/2026 | $0.69 | $0.73 (5.32%) | $0.80 | $0.66 | 81.93 K | $26.57 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.
