Dyadic International, Inc. - Common Stock (DYAI)

Historical Prices For Dyadic International, Inc. - Common Stock (DYAI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.29	1.30	1.22	1.26	61,582	1.26
4/03/2025	1.36	1.43	1.32	1.34	36,137	1.34
4/02/2025	1.38	1.42	1.37	1.40	8,463	1.40
4/01/2025	1.36	1.39	1.33	1.38	24,773	1.38
3/31/2025	1.34	1.36	1.34	1.35	9,037	1.35
3/28/2025	1.34	1.38	1.30	1.37	23,642	1.37
3/27/2025	1.33	1.45	1.29	1.35	74,545	1.35
3/26/2025	1.38	1.38	1.30	1.33	36,343	1.33
3/25/2025	1.40	1.40	1.26	1.38	102,876	1.38
3/24/2025	1.42	1.42	1.32	1.37	19,324	1.37
3/21/2025	1.41	1.42	1.36	1.41	19,881	1.41
3/20/2025	1.45	1.45	1.37	1.40	13,118	1.40
3/19/2025	1.40	1.47	1.33	1.43	63,439	1.43
3/18/2025	1.40	1.48	1.38	1.38	296,590	1.38
3/17/2025	1.39	1.53	1.37	1.40	179,894	1.40
3/14/2025	1.40	1.55	1.38	1.38	91,668	1.38
3/13/2025	1.44	1.44	1.40	1.42	11,961	1.42
3/12/2025	1.37	1.43	1.33	1.41	10,313	1.41
3/11/2025	1.40	1.43	1.38	1.40	13,518	1.40
3/10/2025	1.45	1.48	1.37	1.39	27,182	1.39
3/07/2025	1.49	1.50	1.41	1.45	37,659	1.45
3/06/2025	1.37	1.50	1.32	1.50	114,830	1.50
3/05/2025	1.41	1.46	1.37	1.45	31,063	1.45
3/04/2025	1.37	1.54	1.36	1.41	15,762	1.41
3/03/2025	1.43	1.47	1.40	1.40	24,635	1.40
2/28/2025	1.45	1.48	1.45	1.47	8,327	1.47
2/27/2025	1.44	1.46	1.39	1.44	17,722	1.44
2/26/2025	1.44	1.45	1.35	1.35	12,800	1.35
2/25/2025	1.39	1.55	1.37	1.43	26,043	1.43
2/24/2025	1.46	1.57	1.38	1.38	85,904	1.38
2/21/2025	1.51	1.55	1.45	1.47	22,527	1.47
2/20/2025	1.45	1.60	1.37	1.50	114,192	1.50
2/19/2025	1.51	1.51	1.35	1.41	56,953	1.41
2/18/2025	1.65	1.66	1.46	1.52	51,019	1.52
2/14/2025	1.73	1.73	1.60	1.69	11,968	1.69
2/13/2025	1.65	1.72	1.61	1.69	28,055	1.69
2/12/2025	1.69	1.69	1.55	1.58	22,184	1.58
2/11/2025	1.63	1.70	1.57	1.62	13,626	1.62
2/10/2025	1.62	1.72	1.60	1.64	36,742	1.64
2/07/2025	1.50	1.66	1.50	1.64	60,453	1.64
2/06/2025	1.50	1.55	1.48	1.52	24,554	1.52
2/05/2025	1.41	1.57	1.41	1.51	41,397	1.51
2/04/2025	1.47	1.50	1.41	1.45	39,631	1.45
2/03/2025	1.40	1.52	1.37	1.46	105,466	1.46
1/31/2025	1.47	1.52	1.46	1.49	26,454	1.49
1/30/2025	1.49	1.51	1.45	1.49	22,122	1.49
1/29/2025	1.50	1.55	1.43	1.47	23,252	1.47
1/28/2025	1.55	1.62	1.47	1.53	32,391	1.53
1/27/2025	1.52	1.58	1.45	1.49	50,211	1.49
1/24/2025	1.56	1.60	1.40	1.47	51,374	1.47
1/23/2025	1.53	1.59	1.52	1.54	25,519	1.54
1/22/2025	1.59	1.63	1.53	1.56	23,207	1.56
1/21/2025	1.45	1.63	1.43	1.56	70,720	1.56
1/17/2025	1.54	1.54	1.46	1.50	24,562	1.50
1/16/2025	1.58	1.79	1.46	1.49	148,548	1.49
1/15/2025	1.54	1.70	1.45	1.56	130,663	1.56
1/14/2025	1.63	1.68	1.52	1.57	83,026	1.57
1/13/2025	1.71	1.79	1.58	1.65	91,268	1.65
1/10/2025	1.67	1.70	1.52	1.65	72,233	1.65
1/08/2025	1.93	1.99	1.71	1.73	172,507	1.73
1/07/2025	1.91	2.14	1.85	1.94	327,023	1.94
1/06/2025	1.89	2.01	1.78	1.96	319,327	1.96