Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dyadic Internat (DYAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.86 0.86 0.818 0.8517 221
5th Feb 2026 (Thu) 0.8545 0.863 0.835 0.8495 350
4th Feb 2026 (Wed) 0.8367 0.8463 0.82 0.8472 462
3rd Feb 2026 (Tue) 0.86 0.86 0.8251 0.85 2,001
2nd Feb 2026 (Mon) 0.871 0.871 0.87 0.861 249
30th Jan 2026 (Fri) 0.907 0.907 0.89 0.871 97
29th Jan 2026 (Thu) 0.8815 0.882 0.8815 0.905 0
28th Jan 2026 (Wed) 0.8616 0.8616 0.851 0.8842 1,503
27th Jan 2026 (Tue) 0.8807 0.8807 0.8807 0.8842 300
26th Jan 2026 (Mon) 0.87 0.8725 0.87 0.8787 1,080
23rd Jan 2026 (Fri) 0.9109 0.9109 0.90 0.90 1,651
22nd Jan 2026 (Thu) 0.926 0.926 0.926 0.912 565
21st Jan 2026 (Wed) 0.896 0.896 0.8949 0.8882 30
20th Jan 2026 (Tue) 0.87 0.913 0.8648 0.8855 100
19th Jan 2026 (Mon) 0.892 0.892 0.8701 0.8701 2,104
16th Jan 2026 (Fri) 0.892 0.892 0.8701 0.8701 2,104
15th Jan 2026 (Thu) 0.851 0.90 0.85 0.89 6,962
14th Jan 2026 (Wed) 0.8799 0.8799 0.8755 0.8796 208
13th Jan 2026 (Tue) 0.88 0.88 0.84 0.9272 3,302
12th Jan 2026 (Mon) 0.923 0.923 0.92 0.9272 11
9th Jan 2026 (Fri) 0.95 0.95 0.931 0.95 896
8th Jan 2026 (Thu) 0.9301 0.9497 0.9301 0.9682 352
7th Jan 2026 (Wed) 0.93 0.98 0.93 0.9698 2,979
6th Jan 2026 (Tue) 0.92 0.9449 0.92 0.93 619
5th Jan 2026 (Mon) 0.922 0.935 0.91 0.9101 501
2nd Jan 2026 (Fri) 0.9487 0.9487 0.9058 0.9399 1,052
1st Jan 2026 (Thu) 0.888 0.963 0.888 0.94 19,060
31st Dec 2025 (Wed) 0.888 0.963 0.888 0.94 19,060
30th Dec 2025 (Tue) 0.87 0.87 0.8375 0.8768 13,395
29th Dec 2025 (Mon) 0.9332 0.9332 0.8858 0.8899 6,700
26th Dec 2025 (Fri) 0.9999 0.9999 0.9519 0.9519 3,055
25th Dec 2025 (Thu) 0.96 0.9976 0.96 0.9845 418
24th Dec 2025 (Wed) 0.96 0.9976 0.96 0.9845 418
23rd Dec 2025 (Tue) 0.99 1.01 0.97 0.9874 8,816
22nd Dec 2025 (Mon) 0.9996 1.035 0.9904 0.9998 14,086
19th Dec 2025 (Fri) 0.92 1.00 0.9194 0.9998 26,021
18th Dec 2025 (Thu) 0.90 0.918 0.8977 0.9098 4,008
17th Dec 2025 (Wed) 0.90 0.9199 0.8659 0.8969 754
16th Dec 2025 (Tue) 0.865 0.91 0.8501 0.9092 6,542
15th Dec 2025 (Mon) 0.9049 0.9049 0.8014 0.8264 33,643
12th Dec 2025 (Fri) 0.925 0.925 0.90 0.9106 1,378
11th Dec 2025 (Thu) 1.00 1.00 0.8958 0.9236 45,319
10th Dec 2025 (Wed) 0.9795 1.04 0.9795 0.99 1,957
9th Dec 2025 (Tue) 0.982 1.02 0.982 1.00 5,207
8th Dec 2025 (Mon) 0.945 1.01 0.9322 0.99 8,740
FTSE 100 Latest
Value10,369.75
Change60.53