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
20th May 2026 (Wed) 0.7252 0.7252 0.7252 0.7376 40
19th May 2026 (Tue) 0.749 0.749 0.6998 0.721 910
18th May 2026 (Mon) 0.7401 0.7528 0.671 0.7201 3,072
15th May 2026 (Fri) 0.7001 0.73 0.70 0.722 11,446
14th May 2026 (Thu) 0.7299 0.7299 0.685 0.69 2,529
13th May 2026 (Wed) 0.7172 0.7476 0.7106 0.7105 19,545
12th May 2026 (Tue) 0.73 0.73 0.7068 0.7228 3,185
11th May 2026 (Mon) 0.75 0.75 0.7038 0.7242 19
8th May 2026 (Fri) 0.7001 0.79 0.70 0.7665 14,355
7th May 2026 (Thu) 0.77 0.77 0.745 0.745 28
6th May 2026 (Wed) 0.77 0.77 0.7678 0.7601 1,236
5th May 2026 (Tue) 0.7779 0.7798 0.7702 0.7701 1,415
4th May 2026 (Mon) 0.7501 0.7501 0.72 0.751 1,999
1st May 2026 (Fri) 0.803 0.803 0.7801 0.79 410
30th Apr 2026 (Thu) 0.8003 0.8003 0.7845 0.7845 0
29th Apr 2026 (Wed) 0.8003 0.81 0.7183 0.7577 55,828
28th Apr 2026 (Tue) 0.821 0.821 0.801 0.8101 426
27th Apr 2026 (Mon) 0.85 0.85 0.83 0.82 4,182
24th Apr 2026 (Fri) 0.8305 0.841 0.8305 0.86 450
23rd Apr 2026 (Thu) 0.85 0.85 0.85 0.866 1,001
22nd Apr 2026 (Wed) 0.8402 0.85 0.825 0.83 3,477
21st Apr 2026 (Tue) 0.855 0.855 0.8182 0.8365 1,657
20th Apr 2026 (Mon) 0.8797 0.8797 0.8797 0.879 195
17th Apr 2026 (Fri) 0.8771 0.8771 0.8771 0.875 46
16th Apr 2026 (Thu) 0.871 0.871 0.8678 0.877 666
15th Apr 2026 (Wed) 0.8699 0.8753 0.8699 0.8753 0
14th Apr 2026 (Tue) 0.8699 0.88 0.8637 0.87 19,442
13th Apr 2026 (Mon) 0.8654 0.87 0.861 0.8593 2,240
10th Apr 2026 (Fri) 0.8739 0.8739 0.8126 0.8908 3,870
9th Apr 2026 (Thu) 0.8755 0.8755 0.8755 0.8758 168
8th Apr 2026 (Wed) 0.9499 0.9499 0.8807 0.8927 202
7th Apr 2026 (Tue) 0.89 0.89 0.8795 0.8795 53
6th Apr 2026 (Mon) 0.89 0.89 0.8767 0.8651 9,910
3rd Apr 2026 (Fri) 0.89 0.89 0.89 0.89 4,000
2nd Apr 2026 (Thu) 0.89 0.89 0.89 0.89 4,000
1st Apr 2026 (Wed) 0.851 0.86 0.85 0.8521 2,097
31st Mar 2026 (Tue) 0.721 0.8716 0.721 0.82 924
30th Mar 2026 (Mon) 0.6601 0.7731 0.66 0.7299 117
27th Mar 2026 (Fri) 0.73 0.73 0.6601 0.6787 526
26th Mar 2026 (Thu) 0.8201 0.8201 0.691 0.7012 2,138
25th Mar 2026 (Wed) 0.8744 0.9177 0.86 0.8725 810
24th Mar 2026 (Tue) 0.8602 0.8602 0.845 0.8445 1,831
23rd Mar 2026 (Mon) 0.91 0.94 0.8476 0.86 534
FTSE 100 Latest
Value10,443.47
Change11.13