Dyadic International, Inc.DYAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.89 | $0.90 | $0.86 | $0.86 | 27,722 |
| 1/30/2026 | $0.89 | $0.91 | $0.87 | $0.87 | 40,113 |
| 1/29/2026 | $0.85 | $0.92 | $0.85 | $0.91 | 36,400 |
| 1/28/2026 | $0.88 | $0.88 | $0.85 | $0.88 | 48,242 |
| 1/27/2026 | $0.88 | $0.88 | $0.87 | $0.88 | 20,700 |
| 1/26/2026 | $0.88 | $0.89 | $0.86 | $0.88 | 20,615 |
| 1/23/2026 | $0.90 | $0.93 | $0.90 | $0.90 | 21,830 |
| 1/22/2026 | $0.90 | $0.95 | $0.90 | $0.91 | 20,400 |
| 1/21/2026 | $0.88 | $0.90 | $0.87 | $0.89 | 13,200 |
| 1/20/2026 | $0.85 | $0.91 | $0.85 | $0.89 | 26,100 |
| 1/16/2026 | $0.87 | $0.90 | $0.87 | $0.87 | 15,000 |
| 1/15/2026 | $0.85 | $0.93 | $0.85 | $0.89 | 33,700 |
| 1/14/2026 | $0.86 | $0.88 | $0.86 | $0.88 | 27,235 |
| 1/13/2026 | $0.91 | $0.91 | $0.84 | $0.87 | 72,902 |
| 1/12/2026 | $0.93 | $0.95 | $0.91 | $0.93 | 10,802 |
| 1/9/2026 | $0.95 | $0.96 | $0.92 | $0.95 | 39,700 |
| 1/8/2026 | $0.97 | $0.97 | $0.92 | $0.97 | 52,027 |
| 1/7/2026 | $0.93 | $0.99 | $0.93 | $0.97 | 22,314 |
| 1/6/2026 | $0.92 | $0.94 | $0.91 | $0.93 | 47,400 |
| 1/5/2026 | $0.93 | $0.97 | $0.90 | $0.91 | 42,146 |
| 1/2/2026 | $0.98 | $0.98 | $0.91 | $0.94 | 134,732 |
| 12/31/2025 | $0.86 | $0.97 | $0.86 | $0.94 | 184,100 |
| 12/30/2025 | $0.87 | $0.90 | $0.83 | $0.88 | 171,429 |
| 12/29/2025 | $0.96 | $0.96 | $0.89 | $0.89 | 136,638 |
| 12/26/2025 | $1.00 | $1.00 | $0.92 | $0.95 | 57,300 |
| 12/24/2025 | $1.00 | $1.00 | $0.95 | $0.98 | 54,122 |
| 12/23/2025 | $0.99 | $1.02 | $0.97 | $0.99 | 47,218 |
| 12/22/2025 | $0.98 | $1.03 | $0.96 | $1.00 | 105,300 |
| 12/19/2025 | $0.89 | $1.04 | $0.89 | $1.00 | 237,730 |
| 12/18/2025 | $0.90 | $0.94 | $0.87 | $0.91 | 79,800 |
| 12/17/2025 | $0.90 | $0.92 | $0.87 | $0.90 | 33,364 |
| 12/16/2025 | $0.81 | $0.95 | $0.81 | $0.91 | 79,200 |
| 12/15/2025 | $0.90 | $0.90 | $0.80 | $0.83 | 273,354 |
| 12/12/2025 | $0.92 | $0.94 | $0.90 | $0.91 | 31,416 |
| 12/11/2025 | $0.98 | $1.02 | $0.89 | $0.92 | 385,200 |
| 12/10/2025 | $0.97 | $1.04 | $0.96 | $0.99 | 112,827 |
| 12/9/2025 | $0.97 | $1.02 | $0.95 | $1.00 | 105,600 |
| 12/8/2025 | $0.94 | $1.01 | $0.93 | $0.99 | 160,900 |
| 12/5/2025 | $0.98 | $1.00 | $0.94 | $0.95 | 87,642 |
| 12/4/2025 | $0.95 | $1.03 | $0.93 | $1.00 | 244,068 |
| 12/3/2025 | $0.92 | $0.99 | $0.88 | $0.94 | 335,200 |
| 12/2/2025 | $0.87 | $0.94 | $0.87 | $0.91 | 244,982 |
| 12/1/2025 | $1.13 | $1.14 | $0.85 | $0.93 | 7.20M |
| 11/28/2025 | $0.92 | $0.99 | $0.91 | $0.95 | 96,600 |
| 11/26/2025 | $0.96 | $0.99 | $0.94 | $0.94 | 166,300 |
| 11/25/2025 | $0.91 | $1.00 | $0.91 | $0.95 | 355,118 |
| 11/24/2025 | $0.91 | $0.99 | $0.90 | $0.91 | 220,800 |
| 11/21/2025 | $0.92 | $1.00 | $0.91 | $0.92 | 175,248 |
| 11/20/2025 | $0.95 | $1.00 | $0.93 | $0.93 | 224,625 |
| 11/19/2025 | $0.87 | $0.98 | $0.87 | $0.93 | 161,000 |
| 11/18/2025 | $0.87 | $0.95 | $0.85 | $0.90 | 64,100 |
| 11/17/2025 | $0.91 | $0.95 | $0.85 | $0.89 | 118,506 |
| 11/14/2025 | $0.94 | $0.97 | $0.91 | $0.91 | 105,100 |
| 11/13/2025 | $0.94 | $0.95 | $0.88 | $0.91 | 86,807 |
| 11/12/2025 | $0.95 | $1.00 | $0.92 | $0.94 | 235,900 |
| 11/11/2025 | $0.98 | $1.01 | $0.94 | $0.98 | 185,000 |
| 11/10/2025 | $0.92 | $1.04 | $0.91 | $1.00 | 296,200 |
| 11/7/2025 | $1.00 | $1.03 | $0.92 | $0.93 | 241,251 |
| 11/6/2025 | $1.02 | $1.04 | $0.98 | $0.98 | 37,937 |
| 11/5/2025 | $1.04 | $1.07 | $1.02 | $1.04 | 25,926 |