5 DAY PERFORMANCE
+27.03%
1 MONTH PERFORMANCE
+23.03%
3 MONTH PERFORMANCE
+26.37%
6 MONTH PERFORMANCE
+16.16%
YEAR-TO-DATE PERFORMANCE
-34.29%
1 YEAR PERFORMANCE
-27.22%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.98 | $0.95 (-3.54%) | $1.00 | $0.95 | 87.64 K | $28.60 M |
| 12/04/2025 | $0.95 | $1.00 (5.53%) | $1.03 | $0.93 | 244.07 K | $30.10 M |
| 12/03/2025 | $0.92 | $0.94 (2.77%) | $0.99 | $0.88 | 335.20 K | $28.37 M |
| 12/02/2025 | $0.87 | $0.91 (4.06%) | $0.94 | $0.87 | 244.98 K | $27.25 M |
| 12/01/2025 | $1.13 | $0.93 (-17.7%) | $1.14 | $0.85 | 7.20 M | $28.00 M |
| 11/28/2025 | $0.92 | $0.95 (2.91%) | $0.99 | $0.91 | 96.60 K | $28.60 M |
| 11/26/2025 | $0.96 | $0.94 (-2.6%) | $0.99 | $0.94 | 166.30 K | $28.15 M |
| 11/25/2025 | $0.91 | $0.95 (4.77%) | $1.00 | $0.91 | 355.12 K | $28.70 M |
| 11/24/2025 | $0.91 | $0.91 (0%) | $0.99 | $0.90 | 220.80 K | $27.39 M |
| 11/21/2025 | $0.92 | $0.92 (0%) | $1.00 | $0.91 | 175.25 K | $27.69 M |
| 11/20/2025 | $0.95 | $0.93 (-2.72%) | $1.00 | $0.93 | 224.63 K | $27.85 M |
| 11/19/2025 | $0.87 | $0.93 (6.1%) | $0.98 | $0.87 | 161.00 K | $27.94 M |
| 11/18/2025 | $0.87 | $0.90 (3.67%) | $0.95 | $0.85 | 64.10 K | $27.15 M |
| 11/17/2025 | $0.91 | $0.89 (-2.2%) | $0.95 | $0.85 | 118.51 K | $26.79 M |
| 11/14/2025 | $0.95 | $0.91 (-3.45%) | $0.98 | $0.91 | 105.10 K | $27.47 M |
| 11/13/2025 | $0.94 | $0.91 (-3.72%) | $0.95 | $0.88 | 86.81 K | $27.24 M |
| 11/12/2025 | $0.95 | $0.94 (-0.96%) | $1.00 | $0.92 | 235.90 K | $28.30 M |
| 11/11/2025 | $0.98 | $0.98 (-0.49%) | $1.01 | $0.94 | 185.00 K | $29.50 M |
| 11/10/2025 | $0.92 | $1.00 (8.62%) | $1.04 | $0.91 | 296.20 K | $30.10 M |
| 11/07/2025 | $1.00 | $0.93 (-6.52%) | $1.03 | $0.92 | 241.25 K | $28.00 M |
| 11/06/2025 | $1.02 | $0.98 (-3.92%) | $1.04 | $0.98 | 37.94 K | $29.50 M |
| 11/05/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 25.93 K | $31.31 M |
| 11/04/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 11.91 K | $31.61 M |
| 11/03/2025 | $1.13 | $1.08 (-4.42%) | $1.17 | $1.06 | 25.90 K | $32.51 M |
| 10/31/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.10 | 54.80 K | $34.02 M |
| 10/30/2025 | $1.09 | $1.17 (7.34%) | $1.21 | $1.07 | 28.22 K | $35.22 M |
| 10/29/2025 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.09 | 76.00 K | $33.11 M |
| 10/28/2025 | $1.16 | $1.13 (-2.59%) | $1.29 | $1.10 | 110.00 K | $34.02 M |
| 10/27/2025 | $1.18 | $1.18 (0%) | $1.25 | $1.10 | 101.34 K | $35.52 M |
| 10/24/2025 | $1.19 | $1.14 (-4.2%) | $1.27 | $1.14 | 127.70 K | $34.32 M |
| 10/23/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.12 | 111.81 K | $35.52 M |
| 10/22/2025 | $1.09 | $1.10 (0.92%) | $1.19 | $1.02 | 74.70 K | $33.11 M |
| 10/21/2025 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 32.23 K | $33.41 M |
| 10/20/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.09 | 48.20 K | $34.02 M |
| 10/17/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 43.50 K | $32.21 M |
| 10/16/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 67.47 K | $31.61 M |
| 10/15/2025 | $1.04 | $1.03 (-0.96%) | $1.11 | $1.03 | 76.64 K | $31.01 M |
| 10/14/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.03 | 155.50 K | $31.61 M |
| 10/13/2025 | $1.06 | $1.07 (0.94%) | $1.13 | $1.00 | 165.40 K | $32.21 M |
| 10/10/2025 | $1.13 | $1.05 (-7.08%) | $1.17 | $1.01 | 60.36 K | $31.61 M |
| 10/09/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 77.30 K | $34.02 M |
| 10/08/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.13 | 54.56 K | $34.02 M |
| 10/07/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 88.10 K | $34.32 M |
| 10/06/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.13 | 115.50 K | $35.52 M |
| 10/03/2025 | $1.22 | $1.16 (-4.92%) | $1.28 | $1.13 | 102.40 K | $34.92 M |
| 10/02/2025 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.21 | 106.00 K | $36.72 M |
| 10/01/2025 | $1.21 | $1.30 (7.44%) | $1.35 | $1.16 | 414.56 K | $39.13 M |
| 09/30/2025 | $1.16 | $1.18 (1.72%) | $1.24 | $1.16 | 94.81 K | $35.52 M |
| 09/29/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.06 | 150.53 K | $35.22 M |
| 09/26/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.07 | 76.50 K | $33.11 M |
| 09/25/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 80.20 K | $35.22 M |
| 09/24/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.08 | 124.50 K | $34.62 M |
| 09/23/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.00 | 230.43 K | $32.51 M |
| 09/22/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.02 | 113.74 K | $31.01 M |
| 09/19/2025 | $1.01 | $1.07 (5.94%) | $1.09 | $0.98 | 276.24 K | $32.21 M |
| 09/18/2025 | $0.99 | $0.98 (-0.85%) | $1.02 | $0.97 | 113.40 K | $29.50 M |
| 09/17/2025 | $0.99 | $1.00 (0.93%) | $1.07 | $0.98 | 270.63 K | $30.10 M |
| 09/16/2025 | $0.98 | $0.99 (1.21%) | $1.03 | $0.96 | 177.70 K | $29.80 M |
| 09/15/2025 | $0.96 | $0.97 (0.06%) | $0.98 | $0.94 | 71.91 K | $29.20 M |
| 09/12/2025 | $0.99 | $0.97 (-2.31%) | $0.99 | $0.96 | 47.67 K | $29.11 M |
| 09/11/2025 | $0.98 | $0.99 (0.99%) | $0.99 | $0.95 | 97.70 K | $29.79 M |
| 09/10/2025 | $1.00 | $0.98 (-1.62%) | $1.00 | $0.98 | 92.24 K | $29.50 M |
| 09/09/2025 | $0.95 | $0.98 (3.2%) | $1.00 | $0.95 | 92.12 K | $29.52 M |
| 09/08/2025 | $0.91 | $0.97 (6.05%) | $1.01 | $0.90 | 362.30 K | $29.05 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.
