DYAI
DYADIC INTL (DYAI)
NASDAQ
$1.06+$0.01 (+1.33%)
Price as of Aug 03, 2026 6:21 PM EDT
  • $38.3M
    Market Cap
  • 4.48%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.19%
    Low Price$0.97
    High Price$1.47
  • 3 Months
    +33.84%
    Low Price$0.68
    High Price$1.47
  • 1 Year
    +4.48%
    Low Price$0.68
    High Price$1.47
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.08
1.15
1.04
1.05
-1.87%
122,809
07/30/2026
1.07
1.17
1.06
1.07
+0.94%
154,736
07/29/2026
1.09
1.14
1.06
1.06
0.00%
80,762
07/28/2026
1.12
1.27
1.06
1.06
-6.19%
353,306
07/27/2026
1.19
1.21
1.12
1.13
-5.04%
112,720
07/24/2026
1.21
1.26
1.12
1.19
-1.65%
105,181
07/23/2026
1.28
1.38
1.17
1.21
-6.92%
270,418
07/22/2026
1.50
1.60
1.27
1.30
-11.56%
344,110
07/21/2026
1.22
1.55
1.20
1.47
+21.49%
726,178
07/20/2026
1.26
1.30
1.18
1.21
-3.97%
54,746
07/17/2026
1.17
1.31
1.17
1.26
+5.88%
136,136
07/16/2026
1.24
1.24
1.16
1.19
-2.46%
104,749
07/15/2026
1.25
1.30
1.16
1.22
+0.83%
254,811
07/14/2026
1.03
1.34
1.01
1.21
+18.63%
761,827
07/13/2026
1.06
1.15
0.98
1.02
-3.77%
218,317
07/10/2026
1.08
1.12
1.04
1.06
-0.93%
95,732
07/09/2026
0.99
1.10
0.97
1.07
+7.33%
156,954
07/08/2026
1.01
1.04
0.95
1.00
-5.95%
213,104
07/07/2026
1.00
1.16
0.96
1.06
+9.55%
1,120,174
07/06/2026
0.98
0.98
0.94
0.97
+2.88%
45,096
07/02/2026
1.00
1.00
0.92
0.94
-7.79%
97,423
07/01/2026
0.93
1.03
0.90
1.02
+13.84%
310,178
06/30/2026
0.89
0.93
0.87
0.90
+1.82%
147,583
06/29/2026
0.85
0.89
0.85
0.88
+9.86%
124,306
06/26/2026
0.77
0.85
0.74
0.80
+8.10%
395,426
06/25/2026
0.75
0.84
0.74
0.74
+1.37%
572,163
06/24/2026
0.80
0.82
0.73
0.73
-9.31%
71,934
06/23/2026
0.78
0.85
0.76
0.81
+2.69%
79,495
06/22/2026
0.78
0.80
0.76
0.78
+0.37%
80,565
06/18/2026
0.85
0.89
0.78
0.78
-7.85%
217,456
06/17/2026
0.76
0.85
0.76
0.85
+8.91%
168,416
06/16/2026
0.80
0.81
0.75
0.78
-2.10%
130,719
06/15/2026
0.71
0.80
0.71
0.80
+16.70%
263,544
06/12/2026
0.69
0.73
0.67
0.68
-0.04%
103,653
06/11/2026
0.70
0.71
0.66
0.68
-6.52%
253,084
06/10/2026
0.68
0.73
0.68
0.73
+8.07%
166,684
06/09/2026
0.72
0.73
0.66
0.68
-3.38%
142,903
06/08/2026
0.73
0.73
0.69
0.70
-1.63%
65,828
06/05/2026
0.70
0.72
0.69
0.71
-1.77%
81,285
06/04/2026
0.71
0.73
0.69
0.72
+3.20%
70,976
06/03/2026
0.70
0.73
0.68
0.70
+1.64%
143,601
06/02/2026
0.78
0.78
0.67
0.69
-11.12%
514,918
06/01/2026
0.80
0.83
0.75
0.78
-3.96%
299,418
05/29/2026
0.73
0.83
0.70
0.81
+13.80%
811,501
05/28/2026
0.77
0.78
0.67
0.71
-6.57%
8,681,034
05/27/2026
0.74
0.77
0.73
0.76
+0.65%
26,748
05/26/2026
0.75
0.78
0.73
0.76
-0.55%
104,498
05/22/2026
0.79
0.80
0.72
0.76
+2.59%
216,919
05/21/2026
0.73
0.74
0.73
0.74
+0.33%
22,212
05/20/2026
0.75
0.75
0.73
0.74
+2.30%
12,497
05/19/2026
0.73
0.75
0.68
0.72
+0.12%
66,077
05/18/2026
0.74
0.76
0.67
0.72
-0.26%
161,414
05/15/2026
0.74
0.74
0.70
0.72
+4.64%
44,418
05/14/2026
0.72
0.74
0.68
0.69
-2.89%
74,112
05/13/2026
0.73
0.75
0.71
0.71
-1.70%
124,868
05/13/2026
-$0.05 Earnings
05/12/2026
0.72
0.75
0.70
0.72
-0.19%
43,280
05/11/2026
0.79
0.79
0.70
0.72
-5.52%
108,549
05/08/2026
0.73
0.79
0.70
0.77
+2.89%
348,063
05/07/2026
0.75
0.75
0.74
0.75
-1.99%
9,731
05/06/2026
0.78
0.78
0.76
0.76
-1.30%
17,122
05/05/2026
0.76
0.78
0.76
0.77
+2.54%
20,848
05/04/2026
0.77
0.78
0.72
0.75
-4.94%
21,997
05/01/2026
0.80
0.81
0.77
0.79
+0.70%
12,919
04/30/2026
0.75
0.79
0.74
0.78
+3.54%
4,088
04/29/2026
0.85
0.85
0.70
0.76
-6.47%
364,873
04/28/2026
0.85
0.85
0.80
0.81
-1.21%
27,685
04/27/2026
0.84
0.85
0.82
0.82
-4.65%
33,811
04/24/2026
0.84
0.93
0.83
0.86
-0.69%
22,461
04/23/2026
0.93
0.93
0.84
0.87
+4.34%
34,860
04/22/2026
0.82
0.85
0.82
0.83
-0.78%
102,098
04/21/2026
0.88
0.88
0.81
0.84
-4.84%
87,391
04/20/2026
0.88
0.88
0.87
0.88
+0.46%
7,806
04/17/2026
0.88
0.88
0.88
0.88
-0.23%
56,473
04/16/2026
0.88
0.89
0.87
0.88
+0.19%
51,568
04/15/2026
0.88
0.88
0.87
0.88
+0.61%
32,902
04/14/2026
0.85
0.88
0.85
0.87
+1.25%
58,607
04/13/2026
0.90
0.94
0.86
0.86
-3.54%
22,543
04/10/2026
0.91
0.91
0.80
0.89
+1.71%
35,499
04/09/2026
0.88
0.93
0.88
0.88
-1.89%
7,358
04/08/2026
0.95
0.95
0.87
0.89
+1.50%
12,113
04/07/2026
0.87
0.91
0.87
0.88
+1.66%
6,781
04/06/2026
0.88
0.92
0.86
0.87
-2.80%
36,318
04/02/2026
0.86
0.91
0.81
0.89
+4.45%
33,296
04/01/2026
0.82
0.89
0.82
0.85
+3.91%
39,938
03/31/2026
0.73
0.90
0.71
0.82
+12.34%
246,157
03/30/2026
0.69
0.80
0.66
0.73
+7.54%
81,926
03/27/2026
0.72
0.75
0.66
0.68
-3.21%
207,216
03/26/2026
0.85
0.85
0.65
0.70
-19.63%
238,997
03/25/2026
0.90
0.94
0.85
0.87
+3.32%
101,195
03/25/2026
-$0.06 Earnings
03/24/2026
0.91
0.94
0.83
0.84
-1.80%
38,883
03/23/2026
0.97
0.97
0.85
0.86
-8.51%
96,263
03/20/2026
0.80
1.02
0.76
0.94
+17.75%
356,472
03/19/2026
0.78
0.81
0.75
0.80
+2.35%
25,277
03/18/2026
0.79
0.81
0.78
0.78
-2.76%
20,792
03/17/2026
0.84
0.85
0.75
0.80
-0.90%
126,731
03/16/2026
0.79
0.83
0.77
0.81
+6.50%
141,918
03/13/2026
0.78
0.80
0.76
0.76
-0.58%
36,075
03/12/2026
0.80
0.81
0.73
0.76
-4.57%
64,063