5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
-17.27%
6 MONTH PERFORMANCE
-22.88%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-38.10%
Dyadic International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.85 | $0.89 (4.05%) | $0.92 | $0.85 | 35.77 K | |
| 01/28/2026 | $0.88 | $0.88 (-0.11%) | $0.88 | $0.85 | 48.24 K | $30.33 M |
| 01/27/2026 | $0.88 | $0.88 (0.8%) | $0.88 | $0.87 | 20.70 K | $30.51 M |
| 01/26/2026 | $0.88 | $0.88 (-0.45%) | $0.89 | $0.87 | 20.62 K | $30.32 M |
| 01/23/2026 | $0.90 | $0.90 (-0.01%) | $0.93 | $0.90 | 21.83 K | $31.06 M |
| 01/22/2026 | $0.90 | $0.91 (1.33%) | $0.95 | $0.90 | 20.40 K | $31.47 M |
| 01/21/2026 | $0.88 | $0.89 (0.59%) | $0.90 | $0.87 | 13.20 K | $30.65 M |
| 01/20/2026 | $0.85 | $0.89 (3.93%) | $0.91 | $0.85 | 26.10 K | $30.56 M |
| 01/16/2026 | $0.87 | $0.87 (0.01%) | $0.90 | $0.87 | 15.00 K | $30.03 M |
| 01/15/2026 | $0.85 | $0.89 (4.69%) | $0.93 | $0.85 | 33.70 K | $30.71 M |
| 01/14/2026 | $0.86 | $0.88 (2.07%) | $0.88 | $0.86 | 27.24 K | $30.35 M |
| 01/13/2026 | $0.91 | $0.87 (-4.18%) | $0.91 | $0.84 | 72.90 K | $30.09 M |
| 01/12/2026 | $0.93 | $0.93 (-0.74%) | $0.95 | $0.91 | 10.80 K | $32.00 M |
| 01/09/2026 | $0.95 | $0.95 (0%) | $0.96 | $0.92 | 39.70 K | $32.78 M |
| 01/08/2026 | $0.97 | $0.97 (-0.16%) | $0.97 | $0.92 | 52.03 K | $33.41 M |
| 01/07/2026 | $0.93 | $0.97 (4.15%) | $0.99 | $0.93 | 22.31 K | $33.47 M |
| 01/06/2026 | $0.92 | $0.93 (1.09%) | $0.94 | $0.91 | 47.40 K | $32.09 M |
| 01/05/2026 | $0.93 | $0.91 (-2.03%) | $0.97 | $0.90 | 42.15 K | $31.41 M |
| 01/02/2026 | $0.98 | $0.94 (-4.04%) | $0.98 | $0.91 | 134.73 K | $32.43 M |
| 12/31/2025 | $0.86 | $0.94 (9.3%) | $0.97 | $0.86 | 184.10 K | $28.30 M |
| 12/30/2025 | $0.87 | $0.88 (0.78%) | $0.90 | $0.83 | 171.43 K | $26.39 M |
| 12/29/2025 | $0.96 | $0.89 (-7.62%) | $0.97 | $0.89 | 136.64 K | $26.79 M |
| 12/26/2025 | $1.00 | $0.95 (-4.8%) | $1.00 | $0.92 | 57.30 K | $28.65 M |
| 12/24/2025 | $1.00 | $0.98 (-1.46%) | $1.00 | $0.95 | 54.12 K | $29.64 M |
| 12/23/2025 | $0.99 | $0.99 (-0.27%) | $1.02 | $0.97 | 47.22 K | $29.72 M |
| 12/22/2025 | $0.98 | $1.00 (2.06%) | $1.03 | $0.96 | 105.30 K | $30.10 M |
| 12/19/2025 | $0.89 | $1.00 (11.72%) | $1.04 | $0.89 | 237.73 K | $30.10 M |
| 12/18/2025 | $0.90 | $0.91 (1.07%) | $0.94 | $0.87 | 79.80 K | $27.39 M |
| 12/17/2025 | $0.90 | $0.90 (-0.34%) | $0.92 | $0.87 | 33.36 K | $27.00 M |
| 12/16/2025 | $0.81 | $0.91 (12.94%) | $0.95 | $0.81 | 79.20 K | $27.37 M |
| 12/15/2025 | $0.90 | $0.83 (-8.67%) | $0.90 | $0.80 | 273.35 K | $24.88 M |
| 12/12/2025 | $0.92 | $0.91 (-1.02%) | $0.94 | $0.90 | 31.42 K | $27.41 M |
| 12/11/2025 | $0.98 | $0.92 (-5.76%) | $1.02 | $0.89 | 385.20 K | $27.80 M |
| 12/10/2025 | $0.97 | $0.99 (2.06%) | $1.04 | $0.96 | 112.83 K | $29.80 M |
| 12/09/2025 | $0.97 | $1.00 (3.09%) | $1.02 | $0.95 | 105.60 K | $30.10 M |
| 12/08/2025 | $0.94 | $0.99 (5.32%) | $1.01 | $0.93 | 160.90 K | $29.80 M |
| 12/05/2025 | $0.98 | $0.95 (-3.54%) | $1.00 | $0.95 | 87.64 K | $28.60 M |
| 12/04/2025 | $0.95 | $1.00 (5.53%) | $1.03 | $0.93 | 244.07 K | $30.10 M |
| 12/03/2025 | $0.92 | $0.94 (2.77%) | $0.99 | $0.88 | 335.20 K | $28.37 M |
| 12/02/2025 | $0.87 | $0.91 (4.06%) | $0.94 | $0.87 | 244.98 K | $27.25 M |
| 12/01/2025 | $1.13 | $0.93 (-17.7%) | $1.14 | $0.85 | 7.20 M | $28.00 M |
| 11/28/2025 | $0.92 | $0.95 (2.91%) | $0.99 | $0.91 | 96.60 K | $28.60 M |
| 11/26/2025 | $0.96 | $0.94 (-2.6%) | $0.99 | $0.94 | 166.30 K | $28.15 M |
| 11/25/2025 | $0.91 | $0.95 (4.77%) | $1.00 | $0.91 | 355.12 K | $28.70 M |
| 11/24/2025 | $0.91 | $0.91 (0%) | $0.99 | $0.90 | 220.80 K | $27.39 M |
| 11/21/2025 | $0.92 | $0.92 (0%) | $1.00 | $0.91 | 175.25 K | $27.69 M |
| 11/20/2025 | $0.95 | $0.93 (-2.72%) | $1.00 | $0.93 | 224.63 K | $27.85 M |
| 11/19/2025 | $0.87 | $0.93 (6.1%) | $0.98 | $0.87 | 161.00 K | $27.94 M |
| 11/18/2025 | $0.87 | $0.90 (3.67%) | $0.95 | $0.85 | 64.10 K | $27.15 M |
| 11/17/2025 | $0.91 | $0.89 (-2.2%) | $0.95 | $0.85 | 118.51 K | $26.79 M |
| 11/14/2025 | $0.95 | $0.91 (-3.45%) | $0.98 | $0.91 | 105.10 K | $27.47 M |
| 11/13/2025 | $0.94 | $0.91 (-3.72%) | $0.95 | $0.88 | 86.81 K | $27.24 M |
| 11/12/2025 | $0.95 | $0.94 (-0.96%) | $1.00 | $0.92 | 235.90 K | $28.30 M |
| 11/11/2025 | $0.98 | $0.98 (-0.49%) | $1.01 | $0.94 | 185.00 K | $29.50 M |
| 11/10/2025 | $0.92 | $1.00 (8.62%) | $1.04 | $0.91 | 296.20 K | $30.10 M |
| 11/07/2025 | $1.00 | $0.93 (-6.52%) | $1.03 | $0.92 | 241.25 K | $28.00 M |
| 11/06/2025 | $1.02 | $0.98 (-3.92%) | $1.04 | $0.98 | 37.94 K | $29.50 M |
| 11/05/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 25.93 K | $31.31 M |
| 11/04/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 11.91 K | $31.61 M |
| 11/03/2025 | $1.13 | $1.08 (-4.42%) | $1.17 | $1.06 | 25.90 K | $32.51 M |
| 10/31/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.10 | 54.80 K | $34.02 M |
| 10/30/2025 | $1.09 | $1.17 (7.34%) | $1.21 | $1.07 | 28.22 K | $35.22 M |
| 10/29/2025 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.09 | 76.00 K | $33.11 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.
