MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYAI — Dyadic International, Inc.
NasdaqDyadic International, Inc.
$0.46
+0.03(+6.10%)
- O
- 0.46
- H
- 0.49
- L
- 0.44
- V
- 141.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.46
Period Return-62.33%
Period High$1.60
Period Low$0.34
Avg Daily Volume170.5K
Total Trading Days365
DYAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.46 | $0.49 | $0.44 | $0.46 | +$0.03 | +6.10% | 141,430 | $0.46 | $0.44 $0.49 |
| Oct 1, 2026 | $0.44 | $0.45 | $0.43 | $0.43 | $-0.02 | -3.37% | 82,645 | $0.44 | $0.43 $0.45 |
| Sep 30, 2026 | $0.49 | $0.50 | $0.44 | $0.44 | $-0.02 | -4.59% | 86,810 | $0.47 | $0.44 $0.50 |
| Sep 29, 2026 | $0.44 | $0.48 | $0.44 | $0.47 | +$0.00 | +0.22% | 117,059 | $0.46 | $0.44 $0.48 |
| Sep 28, 2026 | $0.44 | $0.48 | $0.42 | $0.47 | +$0.05 | +11.78% | 307,615 | $0.45 | $0.42 $0.48 |
| Sep 25, 2026 | $0.44 | $0.46 | $0.40 | $0.42 | $-0.02 | -4.41% | 141,749 | $0.43 | $0.40 $0.46 |
| Sep 24, 2026 | $0.41 | $0.46 | $0.41 | $0.44 | +$0.02 | +4.89% | 122,466 | $0.44 | $0.41 $0.46 |
| Sep 23, 2026 | $0.41 | $0.43 | $0.38 | $0.41 | +$0.01 | +3.72% | 251,326 | $0.40 | $0.38 $0.43 |
| Sep 22, 2026 | $0.42 | $0.44 | $0.40 | $0.40 | $-0.00 | -0.25% | 194,895 | $0.42 | $0.40 $0.44 |
| Sep 21, 2026 | $0.40 | $0.43 | $0.39 | $0.40 | $-0.01 | -3.37% | 90,322 | $0.40 | $0.39 $0.43 |
| Sep 18, 2026 | $0.44 | $0.46 | $0.40 | $0.42 | $-0.01 | -2.05% | 281,692 | $0.43 | $0.40 $0.46 |
| Sep 17, 2026 | $0.41 | $0.43 | $0.40 | $0.42 | +$0.02 | +5.24% | 173,427 | $0.42 | $0.40 $0.43 |
| Sep 16, 2026 | $0.42 | $0.43 | $0.34 | $0.40 | $-0.03 | -5.89% | 558,851 | $0.39 | $0.34 $0.43 |
| Sep 15, 2026 | $0.42 | $0.45 | $0.39 | $0.43 | +$0.00 | +0.80% | 377,538 | $0.41 | $0.39 $0.45 |
| Sep 14, 2026 | $0.48 | $0.49 | $0.35 | $0.42 | $-0.06 | -12.31% | 490,053 | $0.42 | $0.35 $0.49 |
| Sep 11, 2026 | $0.50 | $0.52 | $0.46 | $0.48 | $-0.01 | -1.18% | 148,460 | $0.48 | $0.46 $0.52 |
| Sep 10, 2026 | $0.51 | $0.51 | $0.48 | $0.49 | $-0.02 | -4.69% | 89,904 | $0.50 | $0.48 $0.51 |
| Sep 9, 2026 | $0.53 | $0.53 | $0.50 | $0.51 | $-0.01 | -1.19% | 57,689 | $0.52 | $0.50 $0.53 |
| Sep 8, 2026 | $0.54 | $0.58 | $0.51 | $0.52 | $-0.00 | -0.02% | 155,649 | $0.53 | $0.51 $0.58 |
| Sep 4, 2026 | $0.50 | $0.53 | $0.48 | $0.52 | +$0.02 | +3.89% | 126,939 | $0.50 | $0.48 $0.53 |
| Sep 3, 2026 | $0.52 | $0.56 | $0.48 | $0.50 | $-0.02 | -4.48% | 309,224 | $0.51 | $0.48 $0.56 |
| Sep 2, 2026 | $0.53 | $0.56 | $0.50 | $0.52 | $-0.01 | -1.48% | 124,852 | $0.52 | $0.50 $0.56 |
| Sep 1, 2026 | $0.55 | $0.58 | $0.51 | $0.53 | $-0.02 | -4.14% | 398,489 | $0.53 | $0.51 $0.58 |
| Aug 31, 2026 | $0.62 | $0.64 | $0.51 | $0.56 | $-0.06 | -9.61% | 261,914 | $0.58 | $0.51 $0.64 |
| Aug 28, 2026 | $0.65 | $0.66 | $0.60 | $0.61 | $-0.03 | -3.91% | 276,697 | $0.62 | $0.60 $0.66 |
| Aug 27, 2026 | $0.69 | $0.69 | $0.62 | $0.64 | $-0.02 | -3.18% | 179,902 | $0.65 | $0.62 $0.69 |
| Aug 26, 2026 | $0.70 | $0.72 | $0.65 | $0.66 | $-0.03 | -4.47% | 80,790 | $0.68 | $0.65 $0.72 |
| Aug 25, 2026 | $0.70 | $0.72 | $0.68 | $0.69 | +$0.01 | +1.72% | 57,830 | $0.69 | $0.68 $0.72 |
| Aug 24, 2026 | $0.71 | $0.73 | $0.67 | $0.68 | $-0.01 | -1.55% | 67,455 | $0.71 | $0.67 $0.73 |
| Aug 21, 2026 | $0.71 | $0.73 | $0.68 | $0.69 | $-0.01 | -1.43% | 116,183 | $0.69 | $0.68 $0.73 |