5 DAY PERFORMANCE
+75.52%
1 MONTH PERFORMANCE
+53.82%
3 MONTH PERFORMANCE
-19.75%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-29.20%
Dyadic International Inc., DE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.46 | $0.44 (-3.81%) | $0.46 | $0.44 | 119.26 K | $16.19 M |
| 10/07/2026 | $0.45 | $0.46 (1%) | $0.49 | $0.45 | 123.96 K | $16.63 M |
| 10/06/2026 | $0.47 | $0.45 (-3.57%) | $0.49 | $0.45 | 30.37 K | $16.52 M |
| 10/05/2026 | $0.46 | $0.45 (-0.68%) | $0.48 | $0.44 | 142.90 K | $16.54 M |
| 10/02/2026 | $0.46 | $0.46 (-0.2%) | $0.49 | $0.44 | 142.20 K | $16.61 M |
| 10/01/2026 | $0.44 | $0.43 (-2.14%) | $0.45 | $0.43 | 82.65 K | $15.65 M |
| 09/30/2026 | $0.49 | $0.44 (-8.93%) | $0.50 | $0.44 | 86.81 K | $16.20 M |
| 09/29/2026 | $0.44 | $0.47 (5.91%) | $0.48 | $0.44 | 117.06 K | $16.98 M |
| 09/28/2026 | $0.44 | $0.47 (6.65%) | $0.48 | $0.42 | 307.62 K | $16.94 M |
| 09/25/2026 | $0.44 | $0.42 (-4.5%) | $0.46 | $0.40 | 141.75 K | $15.16 M |
| 09/24/2026 | $0.41 | $0.44 (5.58%) | $0.46 | $0.41 | 122.47 K | $15.86 M |
| 09/23/2026 | $0.41 | $0.41 (2.44%) | $0.43 | $0.38 | 251.33 K | $15.12 M |
| 09/22/2026 | $0.42 | $0.40 (-5.44%) | $0.44 | $0.40 | 194.90 K | $14.58 M |
| 09/21/2026 | $0.40 | $0.40 (0.25%) | $0.43 | $0.39 | 90.32 K | $14.61 M |
| 09/18/2026 | $0.44 | $0.42 (-4.82%) | $0.46 | $0.40 | 281.70 K | $15.12 M |
| 09/17/2026 | $0.41 | $0.42 (4.1%) | $0.43 | $0.40 | 173.43 K | $15.44 M |
| 09/16/2026 | $0.42 | $0.40 (-2.99%) | $0.43 | $0.34 | 558.90 K | $14.67 M |
| 09/15/2026 | $0.42 | $0.43 (1.86%) | $0.45 | $0.39 | 377.84 K | $15.59 M |
| 09/14/2026 | $0.48 | $0.42 (-12.31%) | $0.49 | $0.35 | 492.82 K | $15.46 M |
| 09/11/2026 | $0.50 | $0.48 (-3.39%) | $0.52 | $0.46 | 148.50 K | $17.64 M |
| 09/10/2026 | $0.51 | $0.49 (-3.96%) | $0.51 | $0.48 | 89.90 K | $17.85 M |
| 09/09/2026 | $0.53 | $0.51 (-3.04%) | $0.53 | $0.50 | 57.70 K | $18.73 M |
| 09/08/2026 | $0.54 | $0.52 (-2.97%) | $0.58 | $0.51 | 155.65 K | $18.95 M |
| 09/04/2026 | $0.50 | $0.52 (4.04%) | $0.53 | $0.48 | 126.94 K | $18.96 M |
| 09/03/2026 | $0.52 | $0.50 (-3.9%) | $0.56 | $0.48 | 309.22 K | $18.24 M |
| 09/02/2026 | $0.53 | $0.52 (-0.63%) | $0.56 | $0.50 | 124.90 K | $19.10 M |
| 09/01/2026 | $0.55 | $0.53 (-3.43%) | $0.58 | $0.51 | 398.50 K | $19.39 M |
| 08/31/2026 | $0.62 | $0.56 (-10.41%) | $0.64 | $0.51 | 261.91 K | $20.23 M |
| 08/28/2026 | $0.65 | $0.61 (-5.52%) | $0.66 | $0.60 | 276.70 K | $22.38 M |
| 08/27/2026 | $0.69 | $0.64 (-7.24%) | $0.69 | $0.62 | 179.90 K | $23.29 M |
| 08/26/2026 | $0.70 | $0.66 (-5.55%) | $0.72 | $0.65 | 80.80 K | $24.05 M |
| 08/25/2026 | $0.70 | $0.69 (-1.29%) | $0.72 | $0.68 | 57.83 K | $25.18 M |
| 08/24/2026 | $0.71 | $0.68 (-4.32%) | $0.73 | $0.67 | 67.50 K | $24.75 M |
| 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 |
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.
