5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
+37.74%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-16.57%
1 YEAR PERFORMANCE
+5.80%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $1.56 | $1.47 (-5.77%) | $1.61 | $1.40 | 51,310 | $43.37 M |
| 01/23/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.52 | 25,519 | $45.43 M |
| 01/22/2025 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.53 | 23,210 | $46.02 M |
| 01/21/2025 | $1.45 | $1.56 (7.59%) | $1.63 | $1.43 | 70,720 | $46.02 M |
| 01/17/2025 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.46 | 24,600 | $44.25 M |
| 01/16/2025 | $1.58 | $1.49 (-5.7%) | $1.79 | $1.46 | 148,605 | $43.96 M |
| 01/15/2025 | $1.54 | $1.56 (1.3%) | $1.70 | $1.45 | 130,788 | $46.02 M |
| 01/14/2025 | $1.63 | $1.57 (-3.68%) | $1.68 | $1.52 | 83,026 | $46.32 M |
| 01/13/2025 | $1.71 | $1.65 (-3.51%) | $1.79 | $1.59 | 91,300 | $48.68 M |
| 01/10/2025 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.52 | 72,233 | $48.68 M |
| 01/08/2025 | $1.93 | $1.73 (-10.36%) | $1.99 | $1.71 | 172,507 | $51.04 M |
| 01/07/2025 | $1.91 | $1.94 (1.57%) | $2.14 | $1.85 | 336,504 | $57.24 M |
| 01/06/2025 | $1.89 | $1.96 (3.7%) | $2.01 | $1.78 | 331,300 | $57.83 M |
| 01/03/2025 | $1.71 | $1.84 (7.6%) | $1.85 | $1.66 | 132,252 | $54.29 M |
| 01/02/2025 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.71 | 39,612 | $51.34 M |
| 12/31/2024 | $1.74 | $1.75 (0.57%) | $1.93 | $1.60 | 266,316 | $51.63 M |
| 12/30/2024 | $2.00 | $1.78 (-11%) | $2.03 | $1.73 | 310,742 | $52.52 M |
| 12/27/2024 | $1.85 | $1.96 (5.95%) | $2.07 | $1.71 | 424,071 | $57.83 M |
| 12/26/2024 | $1.77 | $1.77 (0%) | $1.90 | $1.66 | 83,807 | $52.22 M |
| 12/24/2024 | $1.79 | $1.74 (-2.79%) | $1.87 | $1.62 | 88,001 | $51.34 M |
| 12/23/2024 | $1.82 | $1.79 (-1.65%) | $1.93 | $1.76 | 117,100 | $52.81 M |
| 12/20/2024 | $1.98 | $1.75 (-11.62%) | $2.05 | $1.72 | 266,200 | $51.63 M |
| 12/19/2024 | $2.05 | $1.91 (-6.83%) | $2.06 | $1.64 | 422,304 | $56.35 M |
| 12/18/2024 | $1.48 | $1.97 (33.11%) | $2.20 | $1.36 | 725,830 | $58.12 M |
| 12/17/2024 | $1.45 | $1.45 (0%) | $1.51 | $1.38 | 15,435 | $42.78 M |
| 12/16/2024 | $1.59 | $1.49 (-6.29%) | $1.70 | $1.38 | 58,300 | $43.96 M |
| 12/13/2024 | $1.60 | $1.63 (1.87%) | $1.63 | $1.50 | 34,183 | $48.09 M |
| 12/12/2024 | $1.61 | $1.62 (0.62%) | $1.70 | $1.55 | 19,212 | $47.80 M |
| 12/11/2024 | $1.54 | $1.65 (7.14%) | $1.66 | $1.53 | 33,024 | $48.68 M |
| 12/10/2024 | $1.63 | $1.59 (-2.45%) | $1.70 | $1.47 | 24,131 | $46.91 M |
| 12/09/2024 | $1.61 | $1.65 (2.48%) | $1.68 | $1.55 | 32,345 | $48.68 M |
| 12/06/2024 | $1.49 | $1.58 (6.04%) | $1.62 | $1.49 | 16,841 | $46.61 M |
| 12/05/2024 | $1.67 | $1.49 (-10.78%) | $1.71 | $1.49 | 12,633 | $43.96 M |
| 12/04/2024 | $1.66 | $1.64 (-1.2%) | $1.70 | $1.60 | 14,617 | $48.39 M |
| 12/03/2024 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.64 | 9,324 | $50.16 M |
| 12/02/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.61 | 70,626 | $50.16 M |
| 11/29/2024 | $1.92 | $1.71 (-10.94%) | $1.92 | $1.71 | 30,700 | $50.45 M |
| 11/27/2024 | $1.75 | $1.87 (6.86%) | $1.89 | $1.61 | 76,600 | $55.17 M |
| 11/26/2024 | $1.91 | $1.73 (-9.42%) | $1.93 | $1.63 | 47,700 | $51.04 M |
| 11/25/2024 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.79 | 106,800 | $56.35 M |
| 11/22/2024 | $1.70 | $1.93 (13.53%) | $2.05 | $1.68 | 227,212 | $56.94 M |
| 11/21/2024 | $1.47 | $1.67 (13.61%) | $1.69 | $1.25 | 171,413 | $49.27 M |
| 11/20/2024 | $1.24 | $1.49 (20.16%) | $1.80 | $1.22 | 467,033 | $43.96 M |
| 11/19/2024 | $1.14 | $1.22 (7.02%) | $1.24 | $1.14 | 21,400 | $35.99 M |
| 11/18/2024 | $1.16 | $1.17 (0.86%) | $1.21 | $1.13 | 27,247 | $34.52 M |
| 11/15/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.08 | 35,603 | $33.34 M |
| 11/14/2024 | $1.14 | $1.14 (0%) | $1.23 | $1.11 | 34,700 | $33.63 M |
| 11/13/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.06 | 23,330 | $33.04 M |
| 11/12/2024 | $1.05 | $1.14 (8.57%) | $1.15 | $1.05 | 32,800 | $33.63 M |
| 11/11/2024 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.05 | 26,100 | $30.98 M |
| 11/08/2024 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 13,400 | $33.39 M |
| 11/07/2024 | $1.06 | $1.09 (2.83%) | $1.15 | $1.04 | 16,200 | $31.93 M |
| 11/06/2024 | $1.03 | $1.06 (2.91%) | $1.12 | $1.03 | 14,607 | $31.05 M |
| 11/05/2024 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.02 | 25,917 | $30.76 M |
| 11/04/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 15,101 | $30.76 M |
| 11/01/2024 | $1.06 | $1.06 (0%) | $1.09 | $1.04 | 5,047 | $31.05 M |
| 10/31/2024 | $1.08 | $1.06 (-1.85%) | $1.15 | $1.02 | 12,211 | $31.05 M |
| 10/30/2024 | $1.05 | $1.05 (0%) | $1.13 | $1.05 | 8,739 | $30.76 M |
| 10/29/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 12,000 | $31.34 M |
| 10/28/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.02 | 22,438 | $31.93 M |