5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-31.91%
6 MONTH PERFORMANCE
-46.37%
YEAR-TO-DATE PERFORMANCE
-45.14%
1 YEAR PERFORMANCE
-45.45%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.95 | $0.94 (-1.26%) | $0.99 | $0.94 | 21.76 K | $29.23 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 |
| 05/09/2025 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.06 | 27.91 K | $31.92 M |
| 05/08/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.05 | 48.37 K | $32.22 M |
| 05/07/2025 | $1.18 | $1.09 (-7.63%) | $1.21 | $1.08 | 50.00 K | $32.52 M |
| 05/06/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.08 | 102.34 K | $33.42 M |
| 05/05/2025 | $1.22 | $1.18 (-3.28%) | $1.28 | $1.17 | 86.11 K | $35.21 M |
| 05/02/2025 | $1.19 | $1.20 (0.84%) | $1.24 | $1.17 | 63.33 K | $35.80 M |
| 05/01/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 19.70 K | $36.10 M |
| 04/30/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.19 | 33.60 K | $36.40 M |
| 04/29/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 25.21 K | $36.70 M |
| 04/28/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 55.70 K | $35.21 M |
| 04/25/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.16 | 12.94 K | $35.21 M |
| 04/24/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.15 | 61.45 K | $36.10 M |
| 04/23/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.21 | 8.65 K | $36.10 M |
| 04/22/2025 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.20 | 10.20 K | $36.10 M |
| 04/21/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 8.04 K | $37.29 M |
| 04/17/2025 | $1.22 | $1.23 (0.82%) | $1.23 | $1.21 | 14.10 K | $36.70 M |
| 04/16/2025 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 71.84 K | $37.00 M |
| 04/15/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 5.43 K | $36.70 M |
| 04/14/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.20 | 23.73 K | $36.10 M |
| 04/11/2025 | $1.22 | $1.24 (1.64%) | $1.26 | $1.21 | 8.10 K | $37.00 M |
| 04/10/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 4.31 K | $35.80 M |
| 04/09/2025 | $1.17 | $1.25 (6.84%) | $1.27 | $1.16 | 10.50 K | $37.29 M |
| 04/08/2025 | $1.20 | $1.20 (0%) | $1.32 | $1.20 | 16.00 K | $35.80 M |
| 04/07/2025 | $1.22 | $1.22 (0%) | $1.36 | $1.21 | 19.20 K | $36.40 M |
| 04/04/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.22 | 90.66 K | $37.29 M |
| 04/03/2025 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.32 | 36.30 K | $39.98 M |
| 04/02/2025 | $1.38 | $1.40 (1.45%) | $1.42 | $1.37 | 8.72 K | $41.77 M |
| 04/01/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.33 | 24.97 K | $41.17 M |
| 03/31/2025 | $1.34 | $1.35 (0.75%) | $1.36 | $1.34 | 9.04 K | $40.28 M |
| 03/28/2025 | $1.34 | $1.37 (2.24%) | $1.38 | $1.30 | 23.64 K | $40.88 M |
| 03/27/2025 | $1.33 | $1.35 (1.5%) | $1.45 | $1.29 | 74.55 K | $40.28 M |
| 03/26/2025 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.30 | 38.54 K | $39.68 M |
| 03/25/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.26 | 103.41 K | $41.17 M |
| 03/24/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.32 | 19.32 K | $40.88 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.
