Dyadic International, Inc. - Common Stock (DYAI)

Historical Prices For Dyadic International, Inc. - Common Stock (DYAI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.16	1.22	1.12	1.18	111,812	1.18
10/22/2025	1.09	1.19	1.02	1.10	74,703	1.10
10/21/2025	1.11	1.16	1.09	1.11	32,226	1.11
10/20/2025	1.17	1.17	1.09	1.13	48,158	1.13
10/17/2025	1.05	1.08	1.04	1.07	43,490	1.07
10/16/2025	1.02	1.07	1.00	1.05	67,449	1.05
10/15/2025	1.04	1.11	1.03	1.03	76,640	1.03
10/14/2025	1.09	1.11	1.03	1.05	155,473	1.05
10/13/2025	1.06	1.13	1.00	1.07	165,357	1.07
10/10/2025	1.13	1.17	1.01	1.05	60,344	1.05
10/09/2025	1.16	1.19	1.12	1.13	77,270	1.13
10/08/2025	1.14	1.17	1.13	1.13	54,529	1.13
10/07/2025	1.18	1.18	1.12	1.14	88,051	1.14
10/06/2025	1.18	1.23	1.13	1.18	115,497	1.18
10/03/2025	1.22	1.28	1.13	1.16	102,382	1.16
10/02/2025	1.27	1.30	1.21	1.22	105,970	1.22
10/01/2025	1.21	1.35	1.16	1.30	414,562	1.30
9/30/2025	1.16	1.24	1.16	1.18	94,813	1.18
9/29/2025	1.11	1.18	1.06	1.17	150,232	1.17
9/26/2025	1.14	1.19	1.07	1.10	76,462	1.10
9/25/2025	1.17	1.18	1.13	1.17	80,198	1.17
9/24/2025	1.13	1.18	1.07	1.15	124,481	1.15
9/23/2025	1.05	1.12	1.00	1.08	230,431	1.08
9/22/2025	1.08	1.09	1.02	1.03	112,725	1.03
9/19/2025	1.01	1.09	0.98	1.07	276,237	1.07
9/18/2025	0.99	1.02	0.97	0.98	113,371	0.98
9/17/2025	0.99	1.07	0.98	1.00	270,630	1.00
9/16/2025	0.98	1.03	0.96	0.99	177,697	0.99
9/15/2025	0.96	0.98	0.94	0.97	71,912	0.97
9/12/2025	0.99	0.99	0.96	0.97	47,629	0.97
9/11/2025	0.98	0.99	0.95	0.99	97,703	0.99
9/10/2025	1.00	1.00	0.97	0.98	92,236	0.98
9/09/2025	0.95	1.00	0.95	0.98	92,124	0.98
9/08/2025	0.91	1.01	0.90	0.97	362,277	0.97
9/05/2025	0.92	0.96	0.91	0.91	135,146	0.91
9/04/2025	0.95	0.97	0.95	0.96	58,739	0.96
9/03/2025	0.95	0.98	0.92	0.98	111,460	0.98
9/02/2025	0.91	0.98	0.90	0.95	71,027	0.95
8/29/2025	0.90	0.95	0.90	0.92	47,698	0.92
8/28/2025	0.93	0.93	0.90	0.91	16,448	0.91
8/27/2025	0.90	0.98	0.88	0.93	186,440	0.93
8/26/2025	0.86	0.95	0.86	0.90	157,383	0.90
8/25/2025	0.87	0.90	0.83	0.87	147,179	0.87
8/22/2025	0.81	0.89	0.80	0.85	253,904	0.85
8/21/2025	0.77	0.82	0.77	0.78	31,626	0.78
8/20/2025	0.82	0.85	0.76	0.81	308,146	0.81
8/19/2025	0.82	0.82	0.78	0.79	23,284	0.79
8/18/2025	0.75	0.81	0.75	0.80	106,444	0.80
8/15/2025	0.79	0.82	0.71	0.75	179,777	0.75
8/14/2025	0.86	0.87	0.76	0.80	190,353	0.80
8/13/2025	0.86	0.90	0.82	0.82	113,337	0.82
8/12/2025	0.82	0.87	0.82	0.85	56,611	0.85
8/11/2025	0.93	0.98	0.77	0.81	350,308	0.81
8/08/2025	0.95	0.97	0.91	0.94	91,857	0.94
8/07/2025	0.97	1.04	0.94	0.95	73,954	0.95
8/06/2025	1.00	1.03	0.98	0.99	46,093	0.99
8/05/2025	1.00	1.01	0.97	0.98	41,332	0.98
8/04/2025	1.00	1.04	1.00	1.01	70,856	1.01
8/01/2025	1.02	1.07	1.00	1.00	145,647	1.00
7/31/2025	1.10	1.11	1.03	1.06	367,391	1.06
7/30/2025	1.15	1.15	1.13	1.13	104,169	1.13
7/29/2025	1.10	1.18	1.08	1.18	95,990	1.18
7/28/2025	1.13	1.20	1.10	1.11	168,939	1.11
7/25/2025	1.09	1.12	1.06	1.10	73,184	1.10
7/24/2025	1.12	1.30	1.00	1.12	540,411	1.12