The highest closing price for Dyadic International (DYAI) last month was $1, on December 9. It was down 16.8% for the month. The latest price is $0.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $0.86 | $0.97 | $0.86 | $0.94 | 184,072 |
December 30 2025 | $0.87 | $0.90 | $0.83 | $0.88 | 171,429 |
December 29 2025 | $0.96 | $0.97 | $0.89 | $0.89 | 136,638 |
December 26 2025 | $1.00 | $1.00 | $0.92 | $0.95 | 57,284 |
December 24 2025 | $1.00 | $1.00 | $0.95 | $0.98 | 54,122 |
December 23 2025 | $0.99 | $1.02 | $0.97 | $0.99 | 47,218 |
December 22 2025 | $0.98 | $1.04 | $0.96 | $1.00 | 105,262 |
December 19 2025 | $0.89 | $1.04 | $0.89 | $1.00 | 237,730 |
December 18 2025 | $0.90 | $0.94 | $0.87 | $0.91 | 79,781 |
December 17 2025 | $0.90 | $0.92 | $0.87 | $0.90 | 33,364 |
December 16 2025 | $0.81 | $0.95 | $0.81 | $0.91 | 79,170 |
December 15 2025 | $0.90 | $0.90 | $0.80 | $0.83 | 273,354 |
December 12 2025 | $0.92 | $0.94 | $0.90 | $0.91 | 31,416 |
December 11 2025 | $0.98 | $1.02 | $0.89 | $0.92 | 385,159 |
December 10 2025 | $0.97 | $1.04 | $0.96 | $0.99 | 112,827 |
December 09 2025 | $0.97 | $1.02 | $0.95 | $1.00 | 105,577 |
December 08 2025 | $0.94 | $1.01 | $0.93 | $0.99 | 160,858 |
December 05 2025 | $0.98 | $1.00 | $0.95 | $0.95 | 87,642 |
December 04 2025 | $0.95 | $1.03 | $0.93 | $1.00 | 244,068 |
December 03 2025 | $0.92 | $0.99 | $0.88 | $0.94 | 335,191 |
December 02 2025 | $0.87 | $0.94 | $0.87 | $0.91 | 244,982 |
December 01 2025 | $1.13 | $1.14 | $0.85 | $0.93 | 7,157,090 |
Daily pricing data for Dyadic International dates back to 11/5/2004, and may be incomplete.
