Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.8850	0.8990	0.8596	0.8610	27,722	-0.01(-1.15%)
Jan 30, 2026	0.8900	0.9100	0.8710	0.8710	40,113	-0.03(-3.76%)
Jan 29, 2026	0.8510	0.9200	0.8510	0.9050	36,356	+0.03(+2.96%)
Jan 28, 2026	0.8800	0.8841	0.8510	0.8790	48,242	-0.01(-0.59%)
Jan 27, 2026	0.8772	0.8842	0.8700	0.8842	20,698	+0.01(+0.63%)
Jan 26, 2026	0.8827	0.8900	0.8650	0.8787	20,615	-0.02(-2.37%)
Jan 23, 2026	0.9001	0.9285	0.9000	0.9000	21,830	-0.01(-1.32%)
Jan 22, 2026	0.9000	0.9479	0.9000	0.9120	20,396	+0.02(+2.68%)
Jan 21, 2026	0.8830	0.8960	0.8700	0.8882	13,192	+0.00(+0.30%)
Jan 20, 2026	0.8520	0.9130	0.8520	0.8855	26,054	+0.02(+1.77%)
Jan 16, 2026	0.8700	0.8995	0.8700	0.8701	14,963	-0.02(-2.24%)
Jan 15, 2026	0.8500	0.9290	0.8500	0.8900	33,700	+0.01(+1.18%)
Jan 14, 2026	0.8618	0.8800	0.8618	0.8796	27,223	+0.01(+0.87%)
Jan 13, 2026	0.9100	0.9100	0.8400	0.8720	72,902	-0.06(-5.95%)
Jan 12, 2026	0.9341	0.9495	0.9127	0.9272	10,802	-0.02(-2.40%)
Jan 09, 2026	0.9500	0.9588	0.9200	0.9500	39,688	-0.02(-1.88%)
Jan 08, 2026	0.9698	0.9745	0.9246	0.9682	52,027	-0.00(-0.16%)
Jan 07, 2026	0.9312	0.9900	0.9300	0.9698	22,314	+0.04(+4.28%)
Jan 06, 2026	0.9200	0.9449	0.9106	0.9300	47,394	+0.02(+2.19%)
Jan 05, 2026	0.9290	0.9700	0.9000	0.9101	42,146	-0.03(-3.17%)
Jan 02, 2026	0.9795	0.9799	0.9050	0.9399	134,732	-0.00(-0.01%)
Dec 31, 2025	0.8600	0.9690	0.8600	0.9400	184,072	+0.06(+7.21%)
Dec 30, 2025	0.8700	0.8999	0.8300	0.8768	171,429	-0.01(-1.47%)
Dec 29, 2025	0.9633	0.9650	0.8853	0.8899	136,638	-0.06(-6.51%)
Dec 26, 2025	0.9999	1.000	0.9221	0.9519	57,284	-0.03(-3.31%)
Dec 24, 2025	0.9991	1.000	0.9501	0.9845	54,122	-0.00(-0.29%)
Dec 23, 2025	0.9901	1.020	0.9700	0.9874	47,218	-0.01(-1.24%)
Dec 22, 2025	0.9796	1.035	0.9648	0.9998	104,262	+0.00(+0.00%)
Dec 19, 2025	0.8949	1.040	0.8949	0.9998	237,730	+0.09(+9.89%)
Dec 18, 2025	0.9001	0.9399	0.8749	0.9098	70,269	+0.01(+1.44%)
Dec 17, 2025	0.9000	0.9199	0.8659	0.8969	33,302	-0.01(-1.35%)
Dec 16, 2025	0.8050	0.9500	0.8050	0.9092	79,170	+0.08(+10.02%)
Dec 15, 2025	0.9049	0.9049	0.8010	0.8264	273,328	-0.08(-9.25%)
Dec 12, 2025	0.9200	0.9350	0.9000	0.9106	31,416	-0.01(-1.41%)
Dec 11, 2025	0.9800	1.020	0.8862	0.9236	382,770	-0.07(-6.71%)
Dec 10, 2025	0.9700	1.040	0.9601	0.9900	112,827	-0.01(-1.00%)
Dec 09, 2025	0.9700	1.020	0.9500	1.000	98,279	+0.01(+1.01%)
Dec 08, 2025	0.9400	1.010	0.9300	0.9900	159,784	+0.04(+4.21%)
Dec 05, 2025	0.9849	0.9999	0.9450	0.9500	87,642	-0.05(-4.99%)
Dec 04, 2025	0.9500	1.030	0.9300	0.9999	243,958	+0.06(+6.11%)
Dec 03, 2025	0.9200	0.9900	0.8800	0.9423	335,164	+0.04(+4.09%)
Dec 02, 2025	0.8700	0.9350	0.8700	0.9053	244,550	-0.02(-2.66%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today