Dark

DYAI
Dyadic International, Inc.
stock NASDAQ

At Close

Aug 7, 2026 3:59:46 PM EDT

1.01USD+1.000%(+0.01)88,983

0.8600Bid 1.02Ask 0.16Spread

Pre-market

Aug 6, 2026 9:21:30 AM EDT

0.9701USD+0.062%(+0.0006)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

1.00USD-0.990%(-0.01)246

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.020000	1.020000	1.010000	1.010000	-0.980%	88,983	0.000%
2026-08-06	0.970200	1.050000	0.960000	1.020000	+5.209%	149,873	-0.980%
2026-08-05	1.090000	1.199900	0.950000	0.969500	-10.231%	477,159	+4.177%
2026-08-04	1.070000	1.155000	1.060000	1.080000	+1.887%	83,163	-6.481%
2026-08-03	1.040000	1.091500	1.030000	1.060000	+0.952%	53,652	-4.717%
2026-07-31	1.080000	1.150000	1.040000	1.050000	-1.869%	122,809	-3.810%
2026-07-30	1.065000	1.165900	1.060000	1.070000	+0.943%	154,736	-5.607%
2026-07-29	1.090000	1.139800	1.060000	1.060000	0.000%	80,762	-4.717%
2026-07-28	1.120000	1.270000	1.060000	1.060000	-6.195%	353,306	-4.717%
2026-07-27	1.190000	1.205000	1.120000	1.130000	-5.042%	112,720	-10.619%
2026-07-24	1.210000	1.259000	1.120000	1.190000	-1.653%	105,182	-15.126%
2026-07-23	1.280000	1.377900	1.170000	1.210000	-6.923%	270,418	-16.529%
2026-07-22	1.500000	1.600000	1.270000	1.300000	-11.565%	344,111	-22.308%
2026-07-21	1.220000	1.550000	1.200100	1.470000	+21.488%	726,179	-31.293%
2026-07-20	1.260000	1.300000	1.180000	1.210000	-3.968%	54,746	-16.529%
2026-07-17	1.170000	1.305000	1.170000	1.260000	+5.882%	136,137	-19.841%
2026-07-16	1.240000	1.240000	1.160000	1.190000	-2.459%	104,750	-15.126%
2026-07-15	1.250000	1.300000	1.160000	1.220000	+0.826%	254,811	-17.213%
2026-07-14	1.030000	1.340000	1.010900	1.210000	+18.627%	761,827	-16.529%
2026-07-13	1.060000	1.150000	0.980000	1.020000	-3.774%	218,317	-0.980%
2026-07-10	1.080000	1.120000	1.040000	1.060000	-0.935%	95,733	-4.717%
2026-07-09	0.987000	1.100000	0.970100	1.070000	+7.333%	156,955	-5.607%
2026-07-08	1.010000	1.040000	0.951200	0.996900	-5.953%	213,105	+1.314%
2026-07-07	1.000000	1.160000	0.960000	1.060000	+9.549%	1,120,175	-4.717%
2026-07-06	0.980000	0.980000	0.940500	0.967600	+2.881%	45,097	+4.382%
2026-07-02	0.996100	1.000000	0.916300	0.940500	-7.794%	97,424	+7.390%
2026-07-01	0.930000	1.030000	0.895000	1.020000	+13.839%	310,179	-0.980%
2026-06-30	0.890000	0.930000	0.870000	0.896000	+1.818%	147,584	+12.723%
2026-06-29	0.850000	0.890000	0.850000	0.880000	+9.863%	124,306	+14.773%
2026-06-26	0.765000	0.853000	0.740100	0.801000	+8.097%	395,427	+26.092%
2026-06-25	0.745100	0.840000	0.740000	0.741000	+1.368%	572,164	+36.302%
2026-06-24	0.795100	0.815000	0.730100	0.731000	-9.305%	71,935	+38.167%
2026-06-23	0.780000	0.850000	0.760000	0.806000	+2.688%	79,495	+25.310%
2026-06-22	0.780000	0.800000	0.760100	0.784900	+0.371%	80,566	+28.679%
2026-06-18	0.850000	0.890000	0.781900	0.782000	-7.848%	217,456	+29.156%
2026-06-17	0.760000	0.848600	0.755000	0.848600	+8.907%	168,417	+19.020%
2026-06-16	0.800000	0.809999	0.750000	0.779200	-2.098%	130,719	+29.620%
2026-06-15	0.710000	0.799900	0.705000	0.795900	+16.701%	263,545	+26.900%
2026-06-12	0.692500	0.729800	0.670100	0.682000	-0.044%	103,653	+48.094%
2026-06-11	0.696000	0.709000	0.656800	0.682300	-6.521%	253,085	+48.029%
2026-06-10	0.684900	0.730000	0.680000	0.729900	+8.069%	166,684	+38.375%
2026-06-09	0.720000	0.729800	0.662000	0.675400	-3.376%	142,904	+49.541%
2026-06-08	0.727200	0.727200	0.687000	0.699000	-1.632%	65,828	+44.492%
2026-06-05	0.700100	0.724900	0.687000	0.710600	-1.769%	81,285	+42.133%
2026-06-04	0.709900	0.729300	0.685000	0.723400	+3.195%	70,977	+39.618%
2026-06-03	0.696000	0.725000	0.680001	0.701000	+1.638%	143,607	+44.080%
2026-06-02	0.780000	0.780000	0.669900	0.689700	-11.121%	514,918	+46.440%
2026-06-01	0.800000	0.830000	0.745600	0.776000	-3.960%	299,418	+30.155%
2026-05-29	0.730000	0.830000	0.695100	0.808000	+13.803%	811,501	+25.000%
2026-05-28	0.769950	0.780000	0.670100	0.710000	-6.567%	8,681,035	+42.254%
2026-05-27	0.739900	0.765000	0.730000	0.759900	+0.649%	26,748	+32.912%
2026-05-26	0.752000	0.779899	0.730000	0.755000	-0.553%	104,498	+33.775%
2026-05-22	0.785000	0.800000	0.720000	0.759200	+2.595%	216,919	+33.035%
2026-05-21	0.725050	0.740001	0.725050	0.740000	+0.325%	22,212	+36.486%
2026-05-20	0.746900	0.749990	0.725100	0.737600	+2.302%	12,497	+36.931%
2026-05-19	0.730500	0.750000	0.681100	0.721000	+0.125%	66,078	+40.083%
2026-05-18	0.735000	0.761100	0.670000	0.720100	-0.263%	161,414	+40.258%
2026-05-15	0.740000	0.740000	0.700000	0.722000	+4.638%	44,418	+39.889%
2026-05-14	0.720000	0.739900	0.680000	0.690000	-2.885%	74,113	+46.377%
2026-05-13	0.734800	0.749500	0.710100	0.710500	-1.702%	124,868	+42.153%
2026-05-12	0.724200	0.749899	0.700000	0.722800	-0.193%	43,280	+39.734%
2026-05-11	0.789900	0.789900	0.703700	0.724200	-5.519%	108,549	+39.464%
2026-05-08	0.731000	0.790000	0.700000	0.766500	+2.886%	348,063	+31.768%
2026-05-07	0.750000	0.750000	0.741100	0.745000	-1.987%	9,731	+35.570%
2026-05-06	0.777699	0.779790	0.760100	0.760100	-1.299%	17,122	+32.877%
2026-05-05	0.763200	0.779800	0.760000	0.770100	+2.543%	20,848	+31.152%
2026-05-04	0.766658	0.777900	0.719400	0.751000	-4.937%	21,997	+34.487%
2026-05-01	0.796200	0.806000	0.770100	0.790000	+0.701%	12,920	+27.848%
2026-04-30	0.745000	0.793999	0.740100	0.784500	+3.537%	4,088	+28.744%
2026-04-29	0.850000	0.850000	0.700000	0.757700	-6.468%	364,873	+33.298%
2026-04-28	0.850000	0.850000	0.801000	0.810100	-1.207%	27,685	+24.676%
2026-04-27	0.840100	0.850000	0.820000	0.820000	-4.651%	33,811	+23.171%
2026-04-24	0.840000	0.930000	0.830500	0.860000	-0.693%	22,461	+17.442%
2026-04-23	0.931000	0.931000	0.835050	0.866000	+4.337%	34,860	+16.628%
2026-04-22	0.819000	0.850000	0.818900	0.830000	-0.777%	102,098	+21.687%
2026-04-21	0.880000	0.880000	0.810500	0.836500	-4.835%	87,391	+20.741%
2026-04-20	0.879899	0.880000	0.866000	0.879000	+0.457%	7,806	+14.903%
2026-04-17	0.879900	0.880000	0.875000	0.875000	-0.228%	56,473	+15.429%
2026-04-16	0.880000	0.889800	0.867800	0.877000	+0.194%	51,568	+15.165%
2026-04-15	0.880000	0.882200	0.870000	0.875300	+0.609%	32,902	+15.389%
2026-04-14	0.850000	0.882400	0.850000	0.870000	+1.245%	58,607	+16.092%
2026-04-13	0.899500	0.938900	0.855100	0.859300	-3.536%	22,543	+17.538%
2026-04-10	0.909500	0.909500	0.801000	0.890800	+1.713%	35,499	+13.381%
2026-04-09	0.876400	0.932400	0.875000	0.875800	-1.893%	7,358	+15.323%
2026-04-08	0.950000	0.950000	0.872400	0.892700	+1.501%	12,113	+13.140%
2026-04-07	0.870200	0.907500	0.870000	0.879500	+1.665%	6,782	+14.838%
2026-04-06	0.878500	0.919000	0.861100	0.865100	-2.798%	36,319	+16.750%
2026-04-02	0.862000	0.913000	0.811500	0.890000	+4.448%	33,296	+13.483%
2026-04-01	0.821100	0.889900	0.820000	0.852100	+3.915%	39,938	+18.531%
2026-03-31	0.729900	0.899899	0.710000	0.820000	+12.344%	246,157	+23.171%
2026-03-30	0.693000	0.795900	0.660000	0.729900	+7.544%	81,926	+38.375%
2026-03-27	0.720000	0.748990	0.660000	0.678700	-3.209%	207,216	+48.814%
2026-03-26	0.850000	0.850000	0.654600	0.701200	-19.633%	238,997	+44.039%
2026-03-25	0.895300	0.940200	0.853600	0.872500	+3.316%	101,195	+15.759%
2026-03-24	0.905000	0.943900	0.830100	0.844500	-1.802%	38,883	+19.597%
2026-03-23	0.970000	0.970000	0.846100	0.860000	-8.511%	96,264	+17.442%
2026-03-20	0.795300	1.020000	0.761700	0.940000	+17.750%	356,473	+7.447%
2026-03-19	0.779900	0.810800	0.754400	0.798300	+2.346%	25,278	+26.519%
2026-03-18	0.790000	0.809990	0.780000	0.780000	-2.755%	20,793	+29.487%
2026-03-17	0.839000	0.850000	0.750200	0.802100	-0.902%	126,731	+25.919%
2026-03-16	0.790000	0.830000	0.766300	0.809400	+6.500%	141,919	+24.784%
2026-03-13	0.775000	0.800000	0.760000	0.760000	-0.576%	36,075	+32.895%
2026-03-12	0.800999	0.809900	0.730100	0.764400	-4.569%	64,063	+32.130%
2026-03-11	0.830000	0.830000	0.785000	0.801000	-3.494%	22,723	+26.092%
2026-03-10	0.824999	0.830000	0.780000	0.830000	+3.750%	70,495	+21.687%
2026-03-09	0.774000	0.829900	0.752000	0.800000	+4.221%	310,303	+26.250%
2026-03-06	0.849900	0.849900	0.752300	0.767600	+0.987%	44,806	+31.579%
2026-03-05	0.825000	0.864900	0.760100	0.760100	-7.755%	73,125	+32.877%
2026-03-04	0.830000	0.838700	0.750000	0.824000	+4.410%	264,007	+22.573%
2026-03-03	0.770000	0.791900	0.770000	0.789200	+3.042%	12,849	+27.978%
2026-03-02	0.790000	0.799900	0.742900	0.765900	-1.682%	103,155	+31.871%
2026-02-27	0.780100	0.785000	0.759600	0.779000	-0.154%	73,479	+29.653%
2026-02-26	0.830000	0.830000	0.780200	0.780200	-7.075%	41,670	+29.454%
2026-02-25	0.799900	0.840000	0.799900	0.839600	+2.641%	13,510	+20.295%
2026-02-24	0.796900	0.820000	0.788000	0.818000	+2.250%	52,964	+23.472%
2026-02-23	0.790000	0.810000	0.749300	0.800000	+0.629%	19,055	+26.250%
2026-02-20	0.813000	0.824900	0.795000	0.795000	-0.860%	4,864	+27.044%
2026-02-19	0.805000	0.824999	0.790000	0.801900	-1.183%	21,888	+25.951%
2026-02-18	0.800000	0.825999	0.790000	0.811500	+0.807%	131,094	+24.461%
2026-02-17	0.850000	0.850000	0.790100	0.805000	-3.012%	28,407	+25.466%
2026-02-13	0.831000	0.898900	0.830000	0.830000	+0.606%	92,272	+21.687%
2026-02-12	0.810000	0.852000	0.810000	0.825000	+3.708%	9,470	+22.424%
2026-02-11	0.825000	0.829900	0.795500	0.795500	-4.490%	36,183	+26.964%
2026-02-10	0.841029	0.850000	0.830000	0.832900	-0.012%	10,984	+21.263%
2026-02-09	0.860000	0.864000	0.833000	0.833000	-2.196%	21,418	+21.248%
2026-02-06	0.833700	0.863000	0.817000	0.851700	+0.259%	33,607	+18.586%
2026-02-05	0.839749	0.863000	0.825100	0.849500	+0.271%	14,896	+18.893%
2026-02-04	0.841499	0.862000	0.800100	0.847200	-0.329%	64,717	+19.216%
2026-02-03	0.875000	0.884399	0.820000	0.850000	-1.278%	86,726	+18.824%
2026-02-02	0.885000	0.899000	0.859600	0.861000	-1.148%	27,722	+17.305%
2026-01-30	0.891500	0.910000	0.871000	0.871000	-3.757%	40,113	+15.959%
2026-01-29	0.851000	0.920000	0.851000	0.905000	+2.958%	36,356	+11.602%
2026-01-28	0.880000	0.884099	0.851000	0.879000	-0.588%	48,242	+14.903%
2026-01-27	0.877150	0.884200	0.870000	0.884200	+0.626%	20,698	+14.228%
2026-01-26	0.882700	0.890000	0.865000	0.878700	-2.367%	20,615	+14.943%
2026-01-23	0.900100	0.928500	0.900000	0.900000	-1.316%	21,830	+12.222%
2026-01-22	0.900000	0.947900	0.900000	0.912000	+2.680%	20,396	+10.746%
2026-01-21	0.883000	0.896000	0.870000	0.888200	+0.305%	13,192	+13.713%
2026-01-20	0.852000	0.913001	0.852000	0.885500	+1.770%	26,054	+14.060%
2026-01-16	0.870000	0.899500	0.870000	0.870100	-2.236%	14,963	+16.079%
2026-01-15	0.850100	0.929000	0.850000	0.890000	+1.182%	33,700	+13.483%
2026-01-14	0.861800	0.880000	0.861800	0.879600	+0.872%	27,235	+14.825%
2026-01-13	0.910000	0.910000	0.840000	0.872000	-5.953%	72,902	+15.826%
2026-01-12	0.934100	0.949500	0.912700	0.927200	-2.400%	10,802	+8.930%
2026-01-09	0.950000	0.958800	0.920000	0.950000	-1.880%	39,564	+6.316%
2026-01-08	0.969800	0.974500	0.924600	0.968200	-0.165%	52,027	+4.317%
2026-01-07	0.931200	0.990000	0.930000	0.969800	+4.280%	22,314	+4.145%
2026-01-06	0.920000	0.944900	0.910600	0.930000	+2.187%	47,394	+8.602%
2026-01-05	0.929000	0.970000	0.900000	0.910100	-3.171%	42,146	+10.977%
2026-01-02	0.979500	0.979899	0.905000	0.939900	-0.011%	134,732	+7.458%
2025-12-31	0.860000	0.969000	0.860000	0.940000	+7.208%	184,072	+7.447%
2025-12-30	0.870000	0.899900	0.830000	0.876800	-1.472%	171,429	+15.192%
2025-12-29	0.963300	0.965000	0.885300	0.889900	-6.513%	136,638	+13.496%
2025-12-26	0.999900	1.000000	0.922100	0.951900	-3.311%	57,284	+6.104%
2025-12-24	0.999100	1.000000	0.950100	0.984500	-0.294%	54,122	+2.590%
2025-12-23	0.990101	1.019900	0.969950	0.987400	-1.240%	47,218	+2.289%
2025-12-22	0.979624	1.035000	0.964800	0.999800	0.000%	105,262	+1.020%
2025-12-19	0.894900	1.040000	0.894900	0.999800	+9.892%	237,730	+1.020%
2025-12-18	0.900149	0.939900	0.874900	0.909800	+1.438%	79,781	+11.013%
2025-12-17	0.900000	0.919900	0.865900	0.896900	-1.353%	33,364	+12.610%
2025-12-16	0.805000	0.950000	0.805000	0.909200	+10.019%	79,170	+11.087%
2025-12-15	0.904900	0.904900	0.801000	0.826400	-9.247%	273,354	+22.217%
2025-12-12	0.920000	0.935000	0.900000	0.910600	-1.408%	31,416	+10.916%
2025-12-11	0.980000	1.019900	0.886200	0.923600	-6.707%	385,159	+9.355%
2025-12-10	0.970000	1.040000	0.960100	0.990000	-1.000%	112,827	+2.020%
2025-12-09	0.970000	1.020000	0.950000	1.000000	+1.010%	105,577	+1.000%
2025-12-08	0.940000	1.010000	0.930000	0.990000	+4.211%	160,858	+2.020%
2025-12-05	0.984900	0.999900	0.945000	0.950000	-4.990%	87,642	+6.316%
2025-12-04	0.947500	1.030000	0.930000	0.999900	+6.113%	244,068	+1.010%
2025-12-03	0.916900	0.990000	0.880000	0.942300	+4.087%	335,191	+7.185%
2025-12-02	0.870000	0.935000	0.870000	0.905300	-2.656%	244,982	+11.565%
2025-12-01	1.130000	1.138500	0.850000	0.930000	-1.785%	7,197,718	+8.602%
2025-11-28	0.920100	0.989900	0.911149	0.946900	+1.273%	96,570	+6.664%
2025-11-26	0.960000	0.990000	0.935000	0.935000	-1.930%	166,260	+8.021%
2025-11-25	0.910000	0.997900	0.910000	0.953400	+4.769%	355,118	+5.937%
2025-11-24	0.910000	0.990000	0.895500	0.910000	-1.087%	220,784	+10.989%
2025-11-21	0.920000	1.005000	0.910100	0.920000	-0.551%	175,248	+9.783%
2025-11-20	0.951000	0.999000	0.925100	0.925100	-0.345%	224,625	+9.177%
2025-11-19	0.874900	0.983900	0.874900	0.928300	+2.916%	160,977	+8.801%
2025-11-18	0.870100	0.950000	0.854100	0.902000	+1.348%	64,050	+11.973%
2025-11-17	0.910000	0.952600	0.850000	0.890000	-2.455%	118,506	+13.483%
2025-11-14	0.945000	0.975000	0.910000	0.912400	+0.818%	105,072	+10.697%
2025-11-13	0.940000	0.950000	0.880700	0.905000	-3.867%	86,807	+11.602%
2025-11-12	0.950500	1.000000	0.924500	0.941400	-3.693%	235,868	+7.287%
2025-11-11	0.982300	1.009900	0.940000	0.977500	-2.182%	184,964	+3.325%
2025-11-10	0.920000	1.039900	0.908000	0.999300	+6.911%	296,193	+1.071%
2025-11-07	0.999900	1.030000	0.920000	0.934700	-4.622%	241,251	+8.056%
2025-11-06	1.020000	1.040000	0.980000	0.980000	-5.769%	37,937	+3.061%
2025-11-05	1.040100	1.069900	1.020000	1.040000	-0.952%	25,926	-2.885%
2025-11-04	1.050100	1.090000	1.050000	1.050000	-2.778%	11,908	-3.810%
2025-11-03	1.130000	1.174700	1.062900	1.080000	-4.425%	25,882	-6.481%
2025-10-31	1.200000	1.200000	1.100000	1.130000	-3.419%	54,787	-10.619%
2025-10-30	1.090000	1.210000	1.070000	1.170000	+6.364%	28,222	-13.675%
2025-10-29	1.110100	1.180000	1.085000	1.100000	-2.655%	75,994	-8.182%
2025-10-28	1.160000	1.289900	1.100100	1.130000	-4.237%	109,959	-10.619%
2025-10-27	1.180000	1.250000	1.100000	1.180000	+3.509%	101,338	-14.407%
2025-10-24	1.190000	1.274600	1.140000	1.140000	-3.390%	127,653	-11.404%
2025-10-23	1.160000	1.220000	1.120100	1.180000	+7.273%	111,812	-14.407%
2025-10-22	1.090000	1.190000	1.020000	1.100000	-0.901%	74,703	-8.182%
2025-10-21	1.110000	1.159900	1.090000	1.110000	-1.770%	32,226	-9.009%
2025-10-20	1.170000	1.170000	1.090100	1.130000	+5.607%	48,158	-10.619%
2025-10-17	1.049800	1.080000	1.040000	1.070000	+1.905%	43,490	-5.607%
2025-10-16	1.020000	1.070000	1.000000	1.050000	+1.942%	67,449	-3.810%
2025-10-15	1.040000	1.110000	1.030000	1.030000	-1.905%	76,640	-1.942%
2025-10-14	1.090000	1.110000	1.030000	1.050000	-1.869%	155,473	-3.810%
2025-10-13	1.060000	1.130000	1.000000	1.070000	+1.905%	165,357	-5.607%
2025-10-10	1.130000	1.170000	1.010000	1.050000	-7.080%	60,344	-3.810%
2025-10-09	1.160000	1.188000	1.120000	1.130000	0.000%	77,270	-10.619%
2025-10-08	1.140000	1.170000	1.130000	1.130000	-0.877%	54,529	-10.619%
2025-10-07	1.180000	1.180000	1.120000	1.140000	-3.390%	88,081	-11.404%
2025-10-06	1.180000	1.230000	1.130000	1.180000	+1.724%	115,497	-14.407%
2025-10-03	1.220100	1.280000	1.130000	1.160000	-4.918%	102,382	-12.931%
2025-10-02	1.270000	1.300000	1.210000	1.220000	-6.154%	105,970	-17.213%
2025-10-01	1.210000	1.346000	1.160000	1.300000	+10.169%	414,562	-22.308%
2025-09-30	1.160000	1.240000	1.160000	1.180000	+1.288%	94,813	-14.407%
2025-09-29	1.110000	1.180000	1.060000	1.165000	+5.909%	150,532	-13.305%
2025-09-26	1.145000	1.190000	1.070000	1.100000	-5.983%	76,462	-8.182%
2025-09-25	1.170000	1.180000	1.130000	1.170000	+1.961%	80,198	-13.675%
2025-09-24	1.130000	1.180000	1.075000	1.147500	+6.250%	124,481	-11.983%
2025-09-23	1.050000	1.120000	1.000000	1.080000	+4.854%	230,431	-6.481%
2025-09-22	1.080000	1.090000	1.020000	1.030000	-3.738%	113,742	-1.942%
2025-09-19	1.010000	1.090000	0.983800	1.070000	+9.006%	276,237	-5.607%
2025-09-18	0.990000	1.020000	0.972800	0.981600	-1.840%	113,371	+2.893%
2025-09-17	0.990800	1.070000	0.980200	1.000000	+0.929%	270,630	+1.000%
2025-09-16	0.979000	1.030000	0.960000	0.990800	+2.620%	177,697	+1.938%
2025-09-15	0.964900	0.979000	0.939950	0.965500	-0.148%	71,912	+4.609%
2025-09-12	0.989800	0.989800	0.960500	0.966932	-2.300%	47,629	+4.454%
2025-09-11	0.980000	0.994500	0.950000	0.989700	+1.000%	97,703	+2.051%
2025-09-10	0.996000	0.999800	0.975000	0.979900	-0.092%	92,236	+3.072%
2025-09-09	0.950400	1.000000	0.950400	0.980800	+1.627%	92,124	+2.977%
2025-09-08	0.910000	1.010000	0.901000	0.965100	+6.055%	362,277	+4.652%
2025-09-05	0.918700	0.960000	0.906498	0.910000	-4.901%	135,146	+10.989%
2025-09-04	0.950000	0.971899	0.950000	0.956900	-2.277%	58,739	+5.549%
2025-09-03	0.949400	0.979200	0.920000	0.979200	+2.890%	111,460	+3.145%
2025-09-02	0.910000	0.978100	0.900000	0.951700	+3.300%	71,027	+6.126%
2025-08-29	0.901000	0.950000	0.901000	0.921300	+1.532%	47,698	+9.628%
2025-08-28	0.929000	0.929000	0.900000	0.907400	-2.535%	16,448	+11.307%
2025-08-27	0.899400	0.979200	0.880100	0.931000	+2.907%	186,440	+8.485%
2025-08-26	0.860000	0.948300	0.860000	0.904700	+3.989%	157,883	+11.639%
2025-08-25	0.865700	0.900000	0.833300	0.870000	+2.353%	147,179	+16.092%
2025-08-22	0.805000	0.889600	0.800000	0.850000	+8.835%	253,904	+18.824%
2025-08-21	0.770300	0.819999	0.770101	0.781000	-3.580%	31,626	+29.321%
2025-08-20	0.820000	0.850000	0.760000	0.810000	+2.506%	308,146	+24.691%
2025-08-19	0.820000	0.820000	0.780100	0.790200	-0.616%	23,284	+27.816%
2025-08-18	0.754600	0.811700	0.751200	0.795100	+6.254%	106,444	+27.028%
2025-08-15	0.790000	0.819200	0.711000	0.748300	-6.463%	179,777	+34.973%
2025-08-14	0.860000	0.870000	0.760000	0.800000	-2.439%	191,054	+26.250%
2025-08-13	0.855500	0.900000	0.820000	0.820000	-3.529%	113,337	+23.171%
2025-08-12	0.820000	0.869400	0.820000	0.850000	+4.951%	56,611	+18.824%
2025-08-11	0.930000	0.975300	0.770000	0.809900	-13.565%	350,319	+24.707%
2025-08-08	0.950100	0.967500	0.910000	0.937000	-1.358%	91,857	+7.791%
2025-08-07	0.970000	1.040000	0.940000	0.949900	-3.578%	73,954	+6.327%
2025-08-06	1.000000	1.028900	0.980200	0.985150	+0.505%	46,093	+2.522%
2025-08-05	1.000000	1.010000	0.970750	0.980200	-2.950%	41,332	+3.040%
2025-08-04	1.000000	1.040000	1.000000	1.010000	+0.498%	70,856	0.000%
2025-08-01	1.020000	1.070000	1.000000	1.005000	-5.189%	145,647	+0.498%
2025-07-31	1.100000	1.110000	1.030100	1.060000	-6.195%	367,401	-4.717%
2025-07-30	1.150000	1.150000	1.130000	1.130000	-3.830%	112,879	-10.619%
2025-07-29	1.100000	1.175000	1.080000	1.175000	+5.856%	95,990	-14.043%
2025-07-28	1.130000	1.200000	1.100000	1.110000	+0.909%	168,939	-9.009%
2025-07-25	1.090000	1.120000	1.060000	1.100000	-1.786%	73,184	-8.182%
2025-07-24	1.120000	1.300000	1.000100	1.120000	+1.818%	549,286	-9.821%
2025-07-23	1.000000	1.150000	1.000000	1.100000	+12.245%	1,971,784	-8.182%
2025-07-22	1.060000	1.060000	0.980000	0.980000	-2.000%	332,317	+3.061%
2025-07-21	0.999000	1.055000	0.990000	1.000000	+2.690%	53,151	+1.000%
2025-07-18	0.960000	0.990000	0.960000	0.973800	-0.633%	28,171	+3.717%
2025-07-17	0.999900	1.030000	0.960000	0.980000	+0.513%	29,447	+3.061%
2025-07-16	0.989751	1.010000	0.971000	0.975000	-0.531%	28,084	+3.590%
2025-07-15	0.999000	1.013500	0.980000	0.980200	+1.052%	18,124	+3.040%
2025-07-14	0.975000	1.020000	0.960000	0.970000	-1.940%	36,849	+4.124%
2025-07-11	0.970000	0.999900	0.960000	0.989194	-1.071%	19,104	+2.103%
2025-07-10	0.950000	1.005400	0.937500	0.999900	+4.156%	46,884	+1.010%
2025-07-09	0.960000	0.976900	0.930700	0.960000	+2.894%	29,116	+5.208%
2025-07-08	0.919000	0.990000	0.919000	0.933000	+1.912%	50,440	+8.253%
2025-07-07	0.912000	0.970000	0.912000	0.915500	-2.606%	73,572	+10.322%
2025-07-03	0.950000	0.980000	0.917800	0.940000	0.000%	112,279	+7.447%
2025-07-02	0.960000	0.989900	0.920000	0.940000	-3.093%	330,972	+7.447%
2025-07-01	0.972999	0.996000	0.950000	0.970000	-2.020%	7,502	+4.124%
2025-06-30	0.975000	0.999000	0.960000	0.990000	-0.891%	29,696	+2.020%
2025-06-27	0.980000	1.059000	0.976400	0.998900	+0.392%	126,273	+1.111%
2025-06-26	0.969999	0.995000	0.969999	0.995000	+1.210%	36,732	+1.508%
2025-06-25	0.972500	0.994900	0.950800	0.983100	-0.274%	46,468	+2.736%
2025-06-24	0.978000	0.985800	0.940000	0.985800	+5.096%	51,830	+2.455%
2025-06-23	0.950000	0.988000	0.935101	0.938000	+2.851%	21,759	+7.676%
2025-06-20	0.990000	1.056300	0.912000	0.912000	-7.879%	118,923	+10.746%
2025-06-18	0.912000	1.043700	0.912000	0.990000	+7.609%	60,160	+2.020%
2025-06-17	0.948300	0.950000	0.912000	0.920000	-1.075%	20,633	+9.783%
2025-06-16	0.924900	0.939900	0.920000	0.930000	-1.064%	28,413	+8.602%
2025-06-13	0.989700	0.989700	0.940000	0.940000	-0.445%	36,110	+7.447%
2025-06-12	0.970000	1.035000	0.944200	0.944200	-5.580%	31,533	+6.969%
2025-06-11	0.990000	1.005000	0.990000	1.000000	+1.010%	8,474	+1.000%
2025-06-10	1.015800	1.020000	0.990000	0.990000	+0.784%	7,215	+2.020%
2025-06-09	0.989999	1.010000	0.971100	0.982300	-0.778%	32,878	+2.820%
2025-06-06	0.973500	1.040000	0.973500	0.990000	+2.062%	33,232	+2.020%
2025-06-05	0.980000	1.020000	0.970000	0.970000	0.000%	13,035	+4.124%
2025-06-04	1.005000	1.030000	0.970000	0.970000	-3.483%	61,481	+4.124%
2025-06-03	1.035000	1.060000	0.962000	1.005000	-1.471%	29,164	+0.498%
2025-06-02	0.980000	1.070000	0.960000	1.020000	-1.639%	26,179	-0.980%
2025-05-30	1.030000	1.080000	0.950100	1.037000	+0.193%	13,558	-2.604%
2025-05-29	0.995000	1.080000	0.995000	1.035000	+2.985%	124,339	-2.415%
2025-05-28	0.988000	1.017500	0.960000	1.005000	+6.915%	11,781	+0.498%
2025-05-27	0.969700	1.010000	0.930000	0.940000	-5.604%	54,026	+7.447%
2025-05-23	1.040000	1.049900	0.980000	0.995800	-5.162%	26,173	+1.426%
2025-05-22	1.050000	1.090000	0.990000	1.050000	+1.942%	41,661	-3.810%
2025-05-21	1.080000	1.130000	1.020000	1.030000	-2.830%	30,689	-1.942%
2025-05-20	1.045400	1.090000	1.040000	1.060000	0.000%	15,167	-4.717%
2025-05-19	1.079900	1.079900	1.050000	1.060000	+1.923%	15,600	-4.717%
2025-05-16	1.000000	1.089500	0.980100	1.040000	+4.523%	94,224	-2.885%
2025-05-15	1.050000	1.070000	0.980000	0.995000	-4.327%	53,197	+1.508%
2025-05-14	1.050000	1.100000	1.000000	1.040000	-1.887%	34,947	-2.885%
2025-05-13	1.105000	1.106100	1.050000	1.060000	-3.636%	15,770	-4.717%
2025-05-12	1.063900	1.129000	1.060000	1.100000	+2.804%	18,981	-8.182%
2025-05-09	1.110000	1.120000	1.060100	1.070000	-0.926%	27,910	-5.607%
2025-05-08	1.109900	1.120000	1.050000	1.080000	-0.917%	48,373	-6.481%
2025-05-07	1.180000	1.210000	1.080000	1.090000	-2.679%	49,984	-7.339%
2025-05-06	1.200000	1.200000	1.080000	1.120000	-5.085%	102,339	-9.821%
2025-05-05	1.220000	1.280000	1.170000	1.180000	-1.601%	86,085	-14.407%
2025-05-02	1.190000	1.240000	1.170000	1.199200	-0.481%	63,245	-15.777%
2025-05-01	1.219900	1.239000	1.200000	1.205000	-1.230%	19,704	-16.183%
2025-04-30	1.240000	1.240000	1.193800	1.220000	-0.813%	33,563	-17.213%
2025-04-29	1.230000	1.240000	1.190000	1.230000	+4.237%	25,206	-17.886%
2025-04-28	1.180000	1.200000	1.150000	1.180000	0.000%	55,677	-14.407%
2025-04-25	1.200000	1.201200	1.160000	1.180000	-2.479%	12,939	-14.407%
2025-04-24	1.245700	1.245700	1.150000	1.210000	0.000%	61,229	-16.529%
2025-04-23	1.230000	1.230000	1.210000	1.210000	0.000%	8,436	-16.529%
2025-04-22	1.220800	1.290000	1.200100	1.210000	-3.200%	10,193	-16.529%
2025-04-21	1.210000	1.270000	1.210000	1.250000	+1.626%	8,044	-19.200%
2025-04-17	1.215100	1.230000	1.210000	1.230000	-0.806%	14,065	-17.886%
2025-04-16	1.200000	1.260000	1.200000	1.240000	+0.813%	71,840	-18.548%
2025-04-15	1.250000	1.280000	1.210100	1.230000	+1.653%	5,425	-17.886%
2025-04-14	1.230000	1.251000	1.200000	1.210000	-2.262%	23,721	-16.529%
2025-04-11	1.220000	1.260000	1.210000	1.238000	+3.167%	8,054	-18.417%
2025-04-10	1.260000	1.260000	1.200000	1.200000	-4.000%	4,309	-15.833%
2025-04-09	1.170000	1.265500	1.162000	1.250000	+4.167%	10,490	-19.200%
2025-04-08	1.200000	1.315000	1.200000	1.200000	-1.639%	15,991	-15.833%
2025-04-07	1.220000	1.360000	1.210000	1.220000	-2.400%	19,170	-17.213%
2025-04-04	1.290000	1.300200	1.220000	1.250000	-6.716%	90,661	-19.200%
2025-04-03	1.360000	1.430000	1.320000	1.340000	-4.286%	36,256	-24.627%
2025-04-02	1.380000	1.420000	1.370000	1.400000	+1.449%	8,723	-27.857%
2025-04-01	1.365000	1.390000	1.329900	1.380000	+2.222%	24,973	-26.812%
2025-03-31	1.340000	1.360000	1.340000	1.350000	-1.460%	9,037	-25.185%
2025-03-28	1.343000	1.380000	1.300000	1.370000	+1.481%	23,642	-26.277%
2025-03-27	1.330000	1.449500	1.290000	1.350000	+1.504%	74,545	-25.185%
2025-03-26	1.375700	1.375700	1.300000	1.330000	-3.623%	38,543	-24.060%
2025-03-25	1.400000	1.400000	1.260500	1.380000	+0.730%	103,406	-26.812%
2025-03-24	1.420000	1.420000	1.320000	1.370000	-2.837%	19,324	-26.277%
2025-03-21	1.410000	1.420000	1.356600	1.410000	+0.714%	19,881	-28.369%
2025-03-20	1.453500	1.453500	1.370000	1.400000	-1.851%	13,138	-27.857%
2025-03-19	1.395000	1.470000	1.330000	1.426400	+3.362%	63,439	-29.192%
2025-03-18	1.400000	1.480600	1.375000	1.380000	-1.429%	296,590	-26.812%
2025-03-17	1.395000	1.530000	1.370000	1.400000	+1.449%	179,894	-27.857%
2025-03-14	1.400000	1.550000	1.380000	1.380000	-2.817%	91,668	-26.812%
2025-03-13	1.437000	1.437000	1.400000	1.420000	+0.709%	11,961	-28.873%
2025-03-12	1.370000	1.425000	1.330000	1.410000	+0.714%	10,144	-28.369%
2025-03-11	1.399900	1.429900	1.380000	1.400000	+0.719%	13,518	-27.857%
2025-03-10	1.449900	1.479900	1.370000	1.390000	-4.138%	27,182	-27.338%
2025-03-07	1.490000	1.500000	1.410000	1.450000	-3.333%	37,659	-30.345%
2025-03-06	1.370000	1.500000	1.320000	1.500000	+3.448%	114,840	-32.667%
2025-03-05	1.410000	1.460000	1.370000	1.450000	+2.837%	31,063	-30.345%
2025-03-04	1.370000	1.540000	1.360000	1.410000	+0.714%	15,762	-28.369%
2025-03-03	1.430000	1.470000	1.400000	1.400000	-4.762%	24,720	-27.857%
2025-02-28	1.449000	1.480000	1.449000	1.470000	+2.083%	8,327	-31.293%
2025-02-27	1.440000	1.460000	1.392400	1.440000	+6.667%	17,722	-29.861%
2025-02-26	1.440000	1.450000	1.350000	1.350000	-5.594%	12,800	-25.185%
2025-02-25	1.390000	1.550000	1.370000	1.430000	+3.623%	26,067	-29.371%
2025-02-24	1.460000	1.570000	1.380000	1.380000	-6.122%	85,904	-26.812%
2025-02-21	1.515000	1.550000	1.450000	1.470000	-2.000%	22,527	-31.293%
2025-02-20	1.450000	1.599300	1.370000	1.500000	+6.383%	114,366	-32.667%
2025-02-19	1.510000	1.510000	1.350000	1.410000	-7.237%	56,953	-28.369%
2025-02-18	1.650000	1.655000	1.460000	1.520000	-10.059%	51,101	-33.553%

.dark-mode .SR9810{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SR9810{ color: #333333; background-color: white; border: 2px solid #333333; }DYAIDyadic International, Inc.stock NASDAQ

DYAI
Dyadic International, Inc.
stock NASDAQ