5 DAY PERFORMANCE
-17.78%
1 MONTH PERFORMANCE
-18.11%
3 MONTH PERFORMANCE
-24.30%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-53.71%
1 YEAR PERFORMANCE
-39.10%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $0.93 | $0.81 (-12.91%) | $0.98 | $0.77 | 350.31 K | $24.21 M |
| 08/08/2025 | $0.95 | $0.94 (-1.38%) | $0.97 | $0.91 | 91.86 K | $28.00 M |
| 08/07/2025 | $0.97 | $0.95 (-2.07%) | $1.04 | $0.94 | 74.00 K | $28.39 M |
| 08/06/2025 | $1.00 | $0.99 (-1.49%) | $1.03 | $0.98 | 46.10 K | $29.44 M |
| 08/05/2025 | $1.00 | $0.98 (-1.98%) | $1.01 | $0.97 | 41.33 K | $29.29 M |
| 08/04/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 70.90 K | $30.19 M |
| 08/01/2025 | $1.02 | $1.00 (-1.96%) | $1.07 | $1.00 | 145.65 K | $29.89 M |
| 07/31/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.03 | 367.40 K | $31.68 M |
| 07/30/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 112.90 K | $33.77 M |
| 07/29/2025 | $1.10 | $1.18 (7.27%) | $1.18 | $1.08 | 96.00 K | $35.27 M |
| 07/28/2025 | $1.13 | $1.11 (-1.77%) | $1.20 | $1.10 | 168.94 K | $33.17 M |
| 07/25/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 73.18 K | $32.88 M |
| 07/24/2025 | $1.12 | $1.12 (0%) | $1.30 | $1.00 | 549.30 K | $33.47 M |
| 07/23/2025 | $1.00 | $1.10 (10%) | $1.15 | $1.00 | 1.97 M | $32.88 M |
| 07/22/2025 | $1.06 | $0.98 (-7.55%) | $1.06 | $0.98 | 332.32 K | $29.29 M |
| 07/21/2025 | $1.00 | $1.00 (0.1%) | $1.06 | $0.99 | 53.20 K | $29.89 M |
| 07/18/2025 | $0.96 | $0.97 (1.44%) | $0.99 | $0.96 | 28.20 K | $29.10 M |
| 07/17/2025 | $1.00 | $0.98 (-1.99%) | $1.03 | $0.96 | 29.45 K | $29.29 M |
| 07/16/2025 | $0.99 | $0.98 (-1.49%) | $1.01 | $0.97 | 28.08 K | $29.14 M |
| 07/15/2025 | $1.00 | $0.98 (-1.88%) | $1.01 | $0.98 | 18.12 K | $29.29 M |
| 07/14/2025 | $0.98 | $0.97 (-0.51%) | $1.02 | $0.96 | 36.85 K | $28.99 M |
| 07/11/2025 | $0.97 | $0.99 (1.98%) | $1.00 | $0.96 | 19.10 K | $29.56 M |
| 07/10/2025 | $0.95 | $1.00 (5.25%) | $1.01 | $0.94 | 46.90 K | $29.88 M |
| 07/09/2025 | $0.96 | $0.96 (0%) | $0.98 | $0.93 | 29.12 K | $28.69 M |
| 07/08/2025 | $0.92 | $0.93 (1.52%) | $0.99 | $0.92 | 50.44 K | $27.88 M |
| 07/07/2025 | $0.91 | $0.92 (0.38%) | $0.97 | $0.91 | 73.57 K | $27.36 M |
| 07/03/2025 | $0.95 | $0.94 (-1.05%) | $0.98 | $0.92 | 112.30 K | $28.09 M |
| 07/02/2025 | $0.96 | $0.94 (-2.08%) | $0.99 | $0.92 | 331.00 K | $28.09 M |
| 07/01/2025 | $0.97 | $0.97 (-0.31%) | $1.00 | $0.95 | 7.50 K | $28.99 M |
| 06/30/2025 | $0.98 | $0.99 (1.54%) | $1.00 | $0.96 | 29.70 K | $29.59 M |
| 06/27/2025 | $0.98 | $1.00 (1.93%) | $1.06 | $0.98 | 126.30 K | $29.85 M |
| 06/26/2025 | $0.97 | $1.00 (2.58%) | $1.00 | $0.97 | 36.73 K | $29.74 M |
| 06/25/2025 | $0.97 | $0.98 (1.09%) | $0.99 | $0.95 | 46.47 K | $29.38 M |
| 06/24/2025 | $0.98 | $0.99 (0.8%) | $0.99 | $0.94 | 51.83 K | $29.46 M |
| 06/23/2025 | $0.95 | $0.94 (-1.26%) | $0.99 | $0.94 | 21.80 K | $28.03 M |
| 06/20/2025 | $0.99 | $0.91 (-7.88%) | $1.06 | $0.91 | 118.92 K | $27.26 M |
| 06/18/2025 | $0.91 | $0.99 (8.55%) | $1.04 | $0.91 | 60.16 K | $29.59 M |
| 06/17/2025 | $0.95 | $0.92 (-2.98%) | $0.95 | $0.91 | 20.63 K | $27.50 M |
| 06/16/2025 | $0.92 | $0.93 (0.55%) | $0.94 | $0.92 | 28.41 K | $27.79 M |
| 06/13/2025 | $0.99 | $0.94 (-5.02%) | $0.99 | $0.94 | 36.11 K | $28.09 M |
| 06/12/2025 | $0.97 | $0.94 (-2.66%) | $1.03 | $0.94 | 31.53 K | $28.22 M |
| 06/11/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 8.50 K | $29.89 M |
| 06/10/2025 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.99 | 7.22 K | $29.59 M |
| 06/09/2025 | $0.99 | $0.98 (-0.78%) | $1.01 | $0.97 | 32.90 K | $29.36 M |
| 06/06/2025 | $0.97 | $0.99 (1.69%) | $1.04 | $0.97 | 33.23 K | $29.59 M |
| 06/05/2025 | $0.98 | $0.97 (-1.02%) | $1.02 | $0.97 | 13.04 K | $28.99 M |
| 06/04/2025 | $1.00 | $0.97 (-3%) | $1.03 | $0.97 | 61.50 K | $28.99 M |
| 06/03/2025 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.96 | 29.20 K | $29.89 M |
| 06/02/2025 | $0.98 | $1.02 (4.08%) | $1.07 | $0.96 | 26.20 K | $30.48 M |
| 05/30/2025 | $1.03 | $1.04 (0.97%) | $1.08 | $0.95 | 13.62 K | $31.08 M |
| 05/29/2025 | $1.00 | $1.03 (3.52%) | $1.08 | $1.00 | 124.39 K | $30.78 M |
| 05/28/2025 | $0.99 | $1.00 (1.21%) | $1.02 | $0.96 | 11.80 K | $29.89 M |
| 05/27/2025 | $0.97 | $0.94 (-3.06%) | $1.01 | $0.93 | 54.03 K | $28.09 M |
| 05/23/2025 | $1.04 | $1.00 (-4.25%) | $1.05 | $0.98 | 26.27 K | $29.76 M |
| 05/22/2025 | $1.05 | $1.05 (0%) | $1.09 | $0.99 | 41.70 K | $31.38 M |
| 05/21/2025 | $1.08 | $1.03 (-4.63%) | $1.13 | $1.02 | 30.70 K | $30.78 M |
| 05/20/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 15.24 K | $31.68 M |
| 05/19/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 15.60 K | $31.68 M |
| 05/16/2025 | $1.00 | $1.04 (4%) | $1.09 | $0.98 | 94.22 K | $31.08 M |
| 05/15/2025 | $1.05 | $1.00 (-5.24%) | $1.07 | $0.98 | 53.20 K | $29.74 M |
| 05/14/2025 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.00 | 34.95 K | $31.08 M |
| 05/13/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.05 | 15.80 K | $31.68 M |
| 05/12/2025 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 19.00 K | $32.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
