Get the Stockscreener App
0.7701
2.54%
0.0191
Dyadic International Inc De Stock (DYAI) Price History
The historical daily chart and data for Dyadic International Inc De stock (DYAI), show that the latest closing stock price as of May 05, 2026, is $0.7701.
- Dyadic International Inc De all-time high stock price is $9.63, occurred on July 21, 2020.
- The lowest Dyadic International Inc De stock price recorded was $0.6546 on March 26, 2026. Since then, Dyadic International Inc De's stock price has risen over 17.64% to $0.7701 now.
- The 52-week high stock price for DYAI is $1.346, representing a 74.78% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for DYAI is $0.6546, indicating a -15.00% decrease from the current share price, occurred on March 26, 2026.
- The closing price of Dyadic International Inc De (DYAI) stock in the beginning of 2025 was $4.78. The stock closed the year at $1.23, a loss of over -74.27% for the year.
The table below shows more information about DYAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $0.7798 | $0.76 | $0.0198 | 20,848.0 | +2.54% |
| May 04, 2026 | $0.7779 | $0.7194 | $0.0585 | 21,997.0 | -4.94% |
| May 01, 2026 | $0.806 | $0.7701 | $0.0359 | 17,919.0 | +0.70% |
| Apr 30, 2026 | $0.794 | $0.7401 | $0.0539 | 4,088.0 | +3.54% |
| Apr 29, 2026 | $0.85 | $0.70 | $0.15 | 364,873.0 | -6.47% |
| Apr 28, 2026 | $0.85 | $0.801 | $0.049 | 27,680.0 | -1.21% |
| Apr 27, 2026 | $0.85 | $0.82 | $0.03 | 33,811.0 | -4.65% |
| Apr 24, 2026 | $0.93 | $0.8305 | $0.0995 | 22,461.0 | -0.69% |
| Apr 23, 2026 | $0.931 | $0.8351 | $0.096 | 34,860.0 | +4.34% |
| Apr 22, 2026 | $0.85 | $0.8189 | $0.0311 | 102,098.0 | -0.78% |
| Apr 21, 2026 | $0.88 | $0.8105 | $0.0695 | 87,379.0 | -4.84% |
| Apr 20, 2026 | $0.88 | $0.866 | $0.014 | 7,805.0 | +0.46% |
| Apr 17, 2026 | $0.88 | $0.875 | $0.005 | 56,468.0 | -0.23% |
| Apr 16, 2026 | $0.8898 | $0.8678 | $0.022 | 51,558.0 | +0.19% |
| Apr 15, 2026 | $0.8822 | $0.87 | $0.0122 | 32,861.0 | +0.61% |
| Apr 14, 2026 | $0.8824 | $0.85 | $0.0324 | 58,607.0 | +1.25% |
| Apr 13, 2026 | $0.9389 | $0.8551 | $0.0838 | 22,543.0 | -3.54% |
| Apr 10, 2026 | $0.9095 | $0.801 | $0.1085 | 35,490.0 | +1.71% |
| Apr 09, 2026 | $0.9324 | $0.875 | $0.0574 | 7,358.0 | -1.89% |
| Apr 08, 2026 | $0.95 | $0.8724 | $0.0776 | 12,113.0 | +1.50% |
| Apr 07, 2026 | $0.9075 | $0.87 | $0.0375 | 6,781.0 | +1.66% |
Dyadic International Inc De Stock (DYAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dyadic International Inc De stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dyadic International Inc De stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dyadic International Inc De Stock (DYAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.806 | $0.7194 | $0.0866 | 81,612.0 | -1.84% |
| Apr, 2026 | $0.95 | $0.70 | $0.25 | 1,078,286.0 | -4.33% |
| Mar, 2026 | $1.02 | $0.6546 | $0.3654 | 2,678,712.0 | +5.26% |
| Feb, 2026 | $0.899 | $0.7493 | $0.1497 | 784,779.0 | -10.56% |
| Jan, 2026 | $0.99 | $0.84 | $0.15 | 744,243.0 | -7.34% |
Dyadic International Inc De Stock (DYAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.14 | $0.801 | $0.3375 | 10,083,907.0 | -7.40% |
| Nov, 2025 | $1.17 | $0.85 | $0.3247 | 2,832,508.0 | -16.20% |
| Oct, 2025 | $1.35 | $1.00 | $0.346 | 2,291,243.0 | -4.24% |
| Sep, 2025 | $1.24 | $0.90 | $0.34 | 2,839,570.0 | +28.08% |
| Aug, 2025 | $1.07 | $0.711 | $0.359 | 2,637,671.0 | -13.08% |
| Jul, 2025 | $1.30 | $0.912 | $0.388 | 3,802,040.0 | +7.07% |
| Jun, 2025 | $1.07 | $0.912 | $0.158 | 814,922.0 | -4.53% |
| May, 2025 | $1.28 | $0.93 | $0.35 | 939,296.0 | -15.00% |
| Apr, 2025 | $1.43 | $1.15 | $0.28 | 541,605.0 | -9.63% |
| Mar, 2025 | $1.55 | $1.26 | $0.2895 | 1,206,801.0 | -8.16% |
| Feb, 2025 | $1.73 | $1.35 | $0.38 | 779,402.0 | -1.34% |
| Jan, 2025 | $2.14 | $1.40 | $0.7434 | 1,850,484.0 | -14.86% |
Dyadic International Inc De Stock (DYAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.20 | $1.36 | $0.8399 | 2,724,411.0 | +4.09% |
| Nov, 2024 | $2.05 | $1.02 | $1.03 | 1,413,920.0 | +61.32% |
| Oct, 2024 | $1.24 | $0.9257 | $0.3143 | 568,591.0 | +1.92% |
| Sep, 2024 | $1.36 | $1.00 | $0.36 | 491,507.0 | -22.39% |
| Aug, 2024 | $1.49 | $1.13 | $0.36 | 758,326.0 | -4.96% |
| Jul, 2024 | $1.61 | $1.31 | $0.30 | 1,088,509.0 | -4.73% |
| Jun, 2024 | $2.67 | $1.41 | $1.26 | 3,568,306.0 | -32.11% |
| May, 2024 | $2.42 | $1.38 | $1.04 | 1,905,332.0 | +52.45% |
| Apr, 2024 | $1.94 | $1.35 | $0.5887 | 461,267.0 | -14.37% |
| Mar, 2024 | $1.73 | $1.31 | $0.42 | 462,289.0 | +23.70% |
| Feb, 2024 | $1.61 | $1.28 | $0.3299 | 454,462.0 | +3.85% |
| Jan, 2024 | $1.71 | $1.19 | $0.52 | 421,480.0 | -19.25% |
0.78%
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):