-
5 DAY PERFORMANCE
-0.94% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
-21.05% -
6 MONTH PERFORMANCE
-26.57% -
YEAR-TO-DATE PERFORMANCE
-34.78% -
1 YEAR PERFORMANCE
-37.50%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/24/2024 | $1.18 | $1.10 (-6.78%) | $1.25 | $1.10 | 32,700 | $32.22 M |
| 09/23/2024 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.16 | 12,937 | $35.15 M |
| 09/20/2024 | $1.18 | $1.25 (5.93%) | $1.25 | $1.18 | 25,925 | $36.61 M |
| 09/19/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 17,322 | $34.86 M |
| 09/18/2024 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.16 | 39,500 | $33.98 M |
| 09/17/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 9,300 | $36.61 M |
| 09/16/2024 | $1.22 | $1.23 (0.82%) | $1.30 | $1.22 | 8,044 | $36.03 M |
| 09/13/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 11,542 | $36.32 M |
| 09/12/2024 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 5,600 | $36.32 M |
| 09/11/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.21 | 18,710 | $36.61 M |
| 09/10/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 25,549 | $38.08 M |
| 09/09/2024 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.24 | 14,700 | $36.32 M |
| 09/06/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.22 | 18,700 | $36.91 M |
| 09/05/2024 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.26 | 10,045 | $37.20 M |
| 09/04/2024 | $1.31 | $1.27 (-3.05%) | $1.36 | $1.23 | 26,300 | $37.20 M |
| 09/03/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.21 | 38,400 | $38.37 M |
| 08/30/2024 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.31 | 32,605 | $39.25 M |
| 08/29/2024 | $1.34 | $1.37 (2.24%) | $1.40 | $1.32 | 12,300 | $40.13 M |
| 08/28/2024 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.35 | 8,224 | $39.84 M |
| 08/27/2024 | $1.47 | $1.49 (1.36%) | $1.49 | $1.41 | 8,800 | $43.64 M |
| 08/26/2024 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.41 | 17,539 | $42.18 M |
| 08/23/2024 | $1.36 | $1.45 (6.62%) | $1.49 | $1.35 | 69,400 | $42.47 M |
| 08/22/2024 | $1.34 | $1.37 (2.24%) | $1.37 | $1.27 | 30,629 | $40.13 M |
| 08/21/2024 | $1.31 | $1.32 (0.76%) | $1.36 | $1.30 | 41,324 | $38.66 M |
| 08/20/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.31 | 3,300 | $38.66 M |
| 08/19/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 14,310 | $39.25 M |
| 08/16/2024 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.25 | 52,500 | $38.66 M |
| 08/15/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.13 | 149,800 | $38.66 M |
| 08/14/2024 | $1.31 | $1.36 (3.82%) | $1.38 | $1.31 | 33,700 | $39.84 M |
| 08/13/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.26 | 40,833 | $39.54 M |
| 08/12/2024 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.26 | 56,200 | $38.08 M |
| 08/09/2024 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.32 | 10,800 | $38.34 M |
| 08/08/2024 | $1.32 | $1.39 (5.3%) | $1.39 | $1.32 | 18,138 | $40.07 M |
| 08/07/2024 | $1.35 | $1.35 (0%) | $1.43 | $1.31 | 16,500 | $38.92 M |
| 08/06/2024 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 19,325 | $38.34 M |
| 08/05/2024 | $1.30 | $1.33 (2.31%) | $1.37 | $1.30 | 24,318 | $38.34 M |