Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.8500	0.8500	0.7000	0.7577	364,873	-0.05(-6.47%)
Apr 28, 2026	0.8500	0.8500	0.8010	0.8101	27,680	-0.01(-1.21%)
Apr 27, 2026	0.8400	0.8500	0.8200	0.8200	33,829	-0.04(-4.65%)
Apr 24, 2026	0.8400	0.9300	0.8305	0.8600	22,461	-0.01(-0.69%)
Apr 23, 2026	0.9310	0.9310	0.8351	0.8660	34,860	+0.04(+4.34%)
Apr 22, 2026	0.8190	0.8500	0.8189	0.8300	102,098	-0.01(-0.78%)
Apr 21, 2026	0.8800	0.8800	0.8105	0.8365	87,391	-0.04(-4.84%)
Apr 20, 2026	0.8800	0.8800	0.8660	0.8790	7,806	+0.00(+0.46%)
Apr 17, 2026	0.8799	0.8800	0.8750	0.8750	56,473	-0.00(-0.23%)
Apr 16, 2026	0.8800	0.8898	0.8678	0.8770	51,568	+0.00(+0.19%)
Apr 15, 2026	0.8800	0.8822	0.8700	0.8753	32,861	+0.01(+0.61%)
Apr 14, 2026	0.8500	0.8824	0.8500	0.8700	58,607	+0.01(+1.25%)
Apr 13, 2026	0.8995	0.9389	0.8551	0.8593	22,543	-0.03(-3.54%)
Apr 10, 2026	0.9095	0.9095	0.8010	0.8908	35,499	+0.02(+1.71%)
Apr 09, 2026	0.8764	0.9324	0.8750	0.8758	7,358	-0.02(-1.89%)
Apr 08, 2026	0.9500	0.9500	0.8724	0.8927	12,113	+0.01(+1.50%)
Apr 07, 2026	0.8702	0.9075	0.8700	0.8795	6,782	+0.01(+1.66%)
Apr 06, 2026	0.8785	0.9190	0.8611	0.8651	36,319	-0.02(-2.80%)
Apr 02, 2026	0.8620	0.9130	0.8115	0.8900	33,296	+0.04(+4.45%)
Apr 01, 2026	0.8211	0.8899	0.8200	0.8521	39,938	+0.03(+3.91%)
Mar 31, 2026	0.7299	0.8999	0.7100	0.8200	246,157	+0.09(+12.34%)
Mar 30, 2026	0.6930	0.7959	0.6600	0.7299	81,926	+0.05(+7.54%)
Mar 27, 2026	0.7200	0.7490	0.6600	0.6787	207,216	-0.02(-3.21%)
Mar 26, 2026	0.8500	0.8500	0.6546	0.7012	238,482	-0.17(-19.63%)
Mar 25, 2026	0.9000	0.9402	0.8536	0.8725	101,193	+0.03(+3.32%)
Mar 24, 2026	0.9050	0.9439	0.8301	0.8445	38,883	-0.02(-1.80%)
Mar 23, 2026	0.9700	0.9700	0.8461	0.8600	96,264	-0.08(-8.51%)
Mar 20, 2026	0.7953	1.020	0.7617	0.9400	356,473	+0.14(+17.75%)
Mar 19, 2026	0.7799	0.8108	0.7544	0.7983	25,238	+0.02(+2.35%)
Mar 18, 2026	0.7900	0.8100	0.7800	0.7800	20,793	-0.02(-2.76%)
Mar 17, 2026	0.8390	0.8500	0.7502	0.8021	126,160	-0.01(-0.90%)
Mar 16, 2026	0.7900	0.8300	0.7663	0.8094	141,918	+0.05(+6.50%)
Mar 13, 2026	0.7700	0.8000	0.7600	0.7600	36,075	-0.00(-0.58%)
Mar 12, 2026	0.8010	0.8099	0.7301	0.7644	64,063	-0.04(-4.57%)
Mar 11, 2026	0.8300	0.8300	0.7850	0.8010	22,680	-0.03(-3.49%)
Mar 10, 2026	0.8200	0.8300	0.7800	0.8300	70,495	+0.03(+3.75%)
Mar 09, 2026	0.7700	0.8299	0.7520	0.8000	309,459	+0.03(+4.22%)
Mar 06, 2026	0.8499	0.8499	0.7523	0.7676	44,806	+0.01(+0.99%)
Mar 05, 2026	0.8250	0.8649	0.7601	0.7601	73,125	-0.06(-7.75%)
Mar 04, 2026	0.8300	0.8387	0.7500	0.8240	264,007	+0.03(+4.41%)
Mar 03, 2026	0.7700	0.7919	0.7700	0.7892	12,784	+0.02(+3.04%)
Mar 02, 2026	0.7900	0.7999	0.7429	0.7659	103,155	-0.01(-1.68%)
Feb 27, 2026	0.7801	0.7850	0.7596	0.7790	73,479	-0.00(-0.15%)
Feb 26, 2026	0.8300	0.8300	0.7802	0.7802	41,670	-0.06(-7.07%)
Feb 25, 2026	0.7999	0.8400	0.7999	0.8396	13,494	+0.02(+2.64%)
Feb 24, 2026	0.7969	0.8200	0.7880	0.8180	52,964	+0.02(+2.25%)
Feb 23, 2026	0.7900	0.8100	0.7493	0.8000	19,055	+0.01(+0.63%)
Feb 20, 2026	0.8130	0.8249	0.7950	0.7950	4,864	-0.01(-0.86%)
Feb 19, 2026	0.8050	0.8250	0.7900	0.8019	21,888	-0.01(-1.18%)
Feb 18, 2026	0.8000	0.8260	0.7900	0.8115	131,094	+0.01(+0.81%)
Feb 17, 2026	0.8500	0.8500	0.7901	0.8050	28,403	-0.02(-3.01%)
Feb 13, 2026	0.8310	0.8989	0.8300	0.8300	92,272	+0.01(+0.61%)
Feb 12, 2026	0.8100	0.8520	0.8100	0.8250	9,470	+0.03(+3.71%)
Feb 11, 2026	0.8250	0.8299	0.7955	0.7955	36,183	-0.04(-4.49%)
Feb 10, 2026	0.8410	0.8500	0.8300	0.8329	10,984	-0.00(-0.01%)
Feb 09, 2026	0.8600	0.8640	0.8330	0.8330	21,455	-0.02(-2.20%)
Feb 06, 2026	0.8337	0.8630	0.8170	0.8517	33,607	+0.00(+0.26%)
Feb 05, 2026	0.8397	0.8630	0.8251	0.8495	14,896	+0.00(+0.27%)
Feb 04, 2026	0.8415	0.8620	0.8001	0.8472	64,717	-0.00(-0.33%)
Feb 03, 2026	0.8750	0.8844	0.8200	0.8500	86,726	-0.01(-1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Dyadic International, Inc. - Common Stock (NQ:DYAI)

Historical Prices