DYAI
DYADIC INTL (DYAI)
NASDAQ
$0.81+$0.005 (+0.62%)
Price as of Jun 23, 2026 5:12 PM EDT
  • $28.6M
    Market Cap
  • -18.24%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +6.16%
    Low Price$0.68
    High Price$0.85
  • 3 Months
    -6.28%
    Low Price$0.68
    High Price$0.89
  • 1 Year
    -18.24%
    Low Price$0.68
    High Price$1.30
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
0.83
0.83
0.79
0.80
-3.49%
22,723
03/10/2026
0.82
0.83
0.78
0.83
+3.75%
70,494
03/09/2026
0.77
0.83
0.75
0.80
+4.22%
310,302
03/06/2026
0.85
0.85
0.75
0.77
+0.99%
44,806
03/05/2026
0.83
0.86
0.76
0.76
-7.75%
73,125
03/04/2026
0.83
0.84
0.75
0.82
+4.41%
264,007
03/03/2026
0.77
0.79
0.77
0.79
+3.04%
12,849
03/02/2026
0.79
0.80
0.74
0.77
-1.68%
103,154
02/27/2026
0.78
0.79
0.76
0.78
-0.15%
73,479
02/26/2026
0.83
0.83
0.78
0.78
-7.07%
41,670
02/25/2026
0.80
0.84
0.80
0.84
+2.64%
13,510
02/24/2026
0.80
0.82
0.79
0.82
+2.25%
52,964
02/23/2026
0.79
0.81
0.75
0.80
+0.63%
19,055
02/20/2026
0.81
0.82
0.80
0.80
-0.86%
4,864
02/19/2026
0.81
0.82
0.79
0.80
-1.18%
21,888
02/18/2026
0.80
0.83
0.79
0.81
+0.81%
131,094
02/17/2026
0.85
0.85
0.79
0.81
-3.01%
28,407
02/13/2026
0.83
0.90
0.83
0.83
+0.61%
92,272
02/12/2026
0.81
0.85
0.81
0.83
+3.71%
9,470
02/11/2026
0.83
0.83
0.80
0.80
-4.49%
36,183
02/10/2026
0.84
0.85
0.83
0.83
-0.01%
10,984
02/09/2026
0.86
0.86
0.83
0.83
-2.20%
21,455
02/06/2026
0.83
0.86
0.82
0.85
+0.26%
33,607
02/05/2026
0.84
0.86
0.83
0.85
+0.27%
14,896
02/04/2026
0.84
0.86
0.80
0.85
-0.33%
64,717
02/03/2026
0.88
0.88
0.82
0.85
-1.28%
86,726
02/02/2026
0.89
0.90
0.86
0.86
-1.15%
27,722