5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-24.53%
Dyadic International Inc., DE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.72 | $0.71 (-1.33%) | $0.75 | $0.71 | 75.25 K | $23.49 M |
| 05/12/2026 | $0.72 | $0.72 (-0.19%) | $0.75 | $0.70 | 43.28 K | $23.58 M |
| 05/11/2026 | $0.79 | $0.72 (-8.32%) | $0.79 | $0.70 | 108.55 K | $23.63 M |
| 05/08/2026 | $0.73 | $0.77 (4.86%) | $0.79 | $0.70 | 348.10 K | $25.01 M |
| 05/07/2026 | $0.75 | $0.75 (-0.67%) | $0.75 | $0.74 | 9.73 K | $24.31 M |
| 05/06/2026 | $0.78 | $0.76 (-2.26%) | $0.78 | $0.76 | 17.12 K | $24.80 M |
| 05/05/2026 | $0.76 | $0.77 (0.9%) | $0.78 | $0.76 | 20.85 K | $25.12 M |
| 05/04/2026 | $0.77 | $0.75 (-2.04%) | $0.78 | $0.72 | 22.00 K | $24.50 M |
| 05/01/2026 | $0.80 | $0.79 (-0.78%) | $0.81 | $0.77 | 12.92 K | $25.77 M |
| 04/30/2026 | $0.75 | $0.78 (5.3%) | $0.79 | $0.74 | 4.10 K | $25.59 M |
| 04/29/2026 | $0.85 | $0.76 (-10.86%) | $0.85 | $0.70 | 364.90 K | $24.72 M |
| 04/28/2026 | $0.85 | $0.81 (-4.69%) | $0.85 | $0.80 | 27.70 K | $26.43 M |
| 04/27/2026 | $0.84 | $0.82 (-2.39%) | $0.85 | $0.82 | 33.83 K | $26.75 M |
| 04/24/2026 | $0.84 | $0.86 (2.38%) | $0.93 | $0.83 | 22.50 K | $28.06 M |
| 04/23/2026 | $0.93 | $0.87 (-6.98%) | $0.93 | $0.84 | 34.90 K | $28.25 M |
| 04/22/2026 | $0.82 | $0.83 (1.34%) | $0.85 | $0.82 | 102.16 K | $27.08 M |
| 04/21/2026 | $0.88 | $0.84 (-4.94%) | $0.88 | $0.81 | 87.40 K | $27.29 M |
| 04/20/2026 | $0.88 | $0.88 (-0.1%) | $0.88 | $0.87 | 7.81 K | $28.68 M |
| 04/17/2026 | $0.88 | $0.88 (-0.56%) | $0.88 | $0.88 | 56.50 K | $28.55 M |
| 04/16/2026 | $0.88 | $0.88 (-0.34%) | $0.89 | $0.87 | 51.60 K | $28.61 M |
| 04/15/2026 | $0.88 | $0.88 (-0.53%) | $0.88 | $0.87 | 32.90 K | $28.56 M |
| 04/14/2026 | $0.85 | $0.87 (2.35%) | $0.88 | $0.85 | 58.61 K | $28.38 M |
| 04/13/2026 | $0.90 | $0.86 (-4.47%) | $0.94 | $0.86 | 22.54 K | $28.03 M |
| 04/10/2026 | $0.91 | $0.89 (-2.06%) | $0.91 | $0.80 | 35.50 K | $29.06 M |
| 04/09/2026 | $0.88 | $0.88 (-0.07%) | $0.93 | $0.88 | 7.40 K | $28.57 M |
| 04/08/2026 | $0.95 | $0.89 (-6.03%) | $0.95 | $0.87 | 12.11 K | $29.12 M |
| 04/07/2026 | $0.87 | $0.88 (1.07%) | $0.91 | $0.87 | 6.80 K | $28.69 M |
| 04/06/2026 | $0.88 | $0.87 (-1.53%) | $0.92 | $0.86 | 36.32 K | $28.22 M |
| 04/02/2026 | $0.86 | $0.89 (3.25%) | $0.91 | $0.81 | 33.30 K | $29.04 M |
| 04/01/2026 | $0.82 | $0.85 (3.78%) | $0.89 | $0.82 | 39.94 K | $27.80 M |
| 03/31/2026 | $0.73 | $0.82 (12.34%) | $0.90 | $0.71 | 246.20 K | $26.75 M |
| 03/30/2026 | $0.69 | $0.73 (5.32%) | $0.80 | $0.66 | 81.93 K | $23.81 M |
| 03/27/2026 | $0.72 | $0.68 (-5.74%) | $0.75 | $0.66 | 207.22 K | $22.14 M |
| 03/26/2026 | $0.85 | $0.70 (-17.51%) | $0.85 | $0.65 | 239.00 K | $22.88 M |
| 03/25/2026 | $0.90 | $0.87 (-2.55%) | $0.94 | $0.85 | 101.20 K | $28.46 M |
| 03/24/2026 | $0.91 | $0.84 (-6.69%) | $0.94 | $0.83 | 38.90 K | $27.55 M |
| 03/23/2026 | $0.97 | $0.86 (-11.34%) | $0.97 | $0.85 | 96.30 K | $28.06 M |
| 03/20/2026 | $0.80 | $0.94 (18.19%) | $1.02 | $0.76 | 356.47 K | $32.44 M |
| 03/19/2026 | $0.78 | $0.80 (2.36%) | $0.81 | $0.75 | 25.28 K | $27.55 M |
| 03/18/2026 | $0.79 | $0.78 (-1.27%) | $0.81 | $0.78 | 20.80 K | $26.92 M |
| 03/17/2026 | $0.84 | $0.80 (-4.4%) | $0.85 | $0.75 | 126.73 K | $27.68 M |
| 03/16/2026 | $0.79 | $0.81 (2.46%) | $0.83 | $0.77 | 141.92 K | $27.93 M |
| 03/13/2026 | $0.78 | $0.76 (-1.94%) | $0.80 | $0.76 | 36.10 K | $26.23 M |
| 03/12/2026 | $0.80 | $0.76 (-4.57%) | $0.81 | $0.73 | 64.10 K | $26.38 M |
| 03/11/2026 | $0.83 | $0.80 (-3.49%) | $0.83 | $0.79 | 22.72 K | $27.64 M |
| 03/10/2026 | $0.83 | $0.83 (0.61%) | $0.83 | $0.78 | 70.50 K | $28.64 M |
| 03/09/2026 | $0.77 | $0.80 (3.36%) | $0.83 | $0.75 | 310.30 K | $27.61 M |
| 03/06/2026 | $0.85 | $0.77 (-9.68%) | $0.85 | $0.75 | 44.81 K | $26.49 M |
| 03/05/2026 | $0.83 | $0.76 (-7.87%) | $0.86 | $0.76 | 73.13 K | $26.23 M |
| 03/04/2026 | $0.83 | $0.82 (-0.72%) | $0.84 | $0.75 | 264.01 K | $28.43 M |
| 03/03/2026 | $0.77 | $0.79 (2.49%) | $0.79 | $0.77 | 12.85 K | $27.23 M |
| 03/02/2026 | $0.79 | $0.77 (-3.05%) | $0.80 | $0.74 | 103.20 K | $26.43 M |
| 02/27/2026 | $0.78 | $0.78 (-0.14%) | $0.79 | $0.76 | 73.50 K | $26.88 M |
| 02/26/2026 | $0.83 | $0.78 (-6%) | $0.83 | $0.78 | 41.70 K | $26.92 M |
| 02/25/2026 | $0.80 | $0.84 (4.96%) | $0.84 | $0.80 | 13.51 K | $28.97 M |
| 02/24/2026 | $0.80 | $0.82 (2.65%) | $0.82 | $0.79 | 53.00 K | $28.23 M |
| 02/23/2026 | $0.79 | $0.80 (1.27%) | $0.81 | $0.75 | 19.10 K | $27.61 M |
| 02/20/2026 | $0.81 | $0.80 (-2.21%) | $0.82 | $0.80 | 4.90 K | $27.43 M |
| 02/19/2026 | $0.81 | $0.80 (-0.39%) | $0.83 | $0.79 | 21.90 K | $27.67 M |
| 02/18/2026 | $0.80 | $0.81 (1.44%) | $0.83 | $0.79 | 131.10 K | $28.00 M |
| 02/17/2026 | $0.85 | $0.81 (-5.29%) | $0.85 | $0.79 | 28.41 K | $27.78 M |
| 02/13/2026 | $0.83 | $0.83 (-0.12%) | $0.90 | $0.83 | 92.27 K | $28.64 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.
