5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
+53.98%
6 MONTH PERFORMANCE
+12.26%
YEAR-TO-DATE PERFORMANCE
+8.07%
1 YEAR PERFORMANCE
+10.83%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/25/2024 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 11,800 | $31.05 M |
| 10/24/2024 | $1.10 | $1.11 (0.91%) | $1.18 | $1.10 | 13,501 | $32.51 M |
| 10/23/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 11,900 | $32.22 M |
| 10/22/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.10 | 15,419 | $33.10 M |
| 10/21/2024 | $1.15 | $1.11 (-3.48%) | $1.19 | $1.10 | 23,803 | $32.51 M |
| 10/18/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 5,600 | $33.98 M |
| 10/17/2024 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 22,200 | $33.10 M |
| 10/16/2024 | $1.09 | $1.16 (6.42%) | $1.16 | $1.09 | 4,700 | $33.98 M |
| 10/15/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 15,300 | $31.63 M |
| 10/14/2024 | $1.08 | $1.05 (-2.78%) | $1.17 | $1.01 | 41,300 | $30.76 M |
| 10/11/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 94,700 | $32.81 M |
| 10/10/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 10,300 | $33.68 M |
| 10/09/2024 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 20,900 | $33.10 M |
| 10/08/2024 | $1.08 | $1.18 (9.26%) | $1.24 | $1.08 | 33,439 | $34.56 M |
| 10/07/2024 | $0.97 | $1.09 (12.37%) | $1.12 | $0.97 | 36,512 | $31.93 M |
| 10/04/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.97 | 22,725 | $29.29 M |
| 10/03/2024 | $1.05 | $0.99 (-6.19%) | $1.05 | $0.97 | 16,343 | $28.85 M |
| 10/02/2024 | $1.01 | $1.03 (1.98%) | $1.13 | $1.01 | 7,627 | $30.17 M |
| 10/01/2024 | $1.02 | $1.03 (0.98%) | $1.03 | $0.93 | 105,500 | $30.17 M |
| 09/30/2024 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.00 | 67,913 | $30.46 M |
| 09/27/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.05 | 20,536 | $32.22 M |
| 09/26/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 24,900 | $31.93 M |
| 09/25/2024 | $1.17 | $1.13 (-3.42%) | $1.22 | $1.10 | 67,100 | $33.10 M |