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
10th Jul 2026 (Fri) 1.08 1.10 1.05 1.06 1,586
9th Jul 2026 (Thu) 0.9969 1.10 0.9853 1.07 11,247
8th Jul 2026 (Wed) 0.9825 1.01 0.98 0.9969 633
7th Jul 2026 (Tue) 1.00 1.15 1.00 1.06 58,053
6th Jul 2026 (Mon) 0.9418 0.9699 0.9418 0.9676 1,275
3rd Jul 2026 (Fri) 0.96 0.96 0.9405 0.9405 0
2nd Jul 2026 (Thu) 0.96 0.97 0.9163 0.9405 3,537
1st Jul 2026 (Wed) 0.9319 1.03 0.925 1.02 10,644
30th Jun 2026 (Tue) 0.90 0.9103 0.895 0.896 2,361
29th Jun 2026 (Mon) 0.869 0.87 0.869 0.88 330
26th Jun 2026 (Fri) 0.78 0.853 0.78 0.801 25,098
25th Jun 2026 (Thu) 0.77 0.82 0.75 0.741 8,628
24th Jun 2026 (Wed) 0.806 0.806 0.731 0.731 5,706
23rd Jun 2026 (Tue) 0.8099 0.82 0.7602 0.806 3,407
22nd Jun 2026 (Mon) 0.7999 0.7999 0.7706 0.7849 406
19th Jun 2026 (Fri) 0.84 0.8851 0.7819 0.782 7,740
18th Jun 2026 (Thu) 0.84 0.8851 0.7819 0.782 7,740
17th Jun 2026 (Wed) 0.755 0.8416 0.755 0.8486 2,635
16th Jun 2026 (Tue) 0.781 0.79 0.7601 0.7792 6,210
15th Jun 2026 (Mon) 0.7112 0.794 0.71 0.7959 5,259
12th Jun 2026 (Fri) 0.707 0.72 0.6701 0.682 18,335
11th Jun 2026 (Thu) 0.696 0.696 0.6581 0.6823 8,498
10th Jun 2026 (Wed) 0.6946 0.7299 0.6946 0.7299 1,300
9th Jun 2026 (Tue) 0.71 0.71 0.6655 0.6754 1,616
8th Jun 2026 (Mon) 0.70 0.7006 0.69 0.699 1,468
5th Jun 2026 (Fri) 0.6996 0.7001 0.69 0.7106 4,322
4th Jun 2026 (Thu) 0.7194 0.7199 0.70 0.7234 6,623
3rd Jun 2026 (Wed) 0.6829 0.7099 0.6829 0.701 7,815
2nd Jun 2026 (Tue) 0.7699 0.7699 0.6799 0.6897 18,667
1st Jun 2026 (Mon) 0.785 0.82 0.75 0.776 2,001
29th May 2026 (Fri) 0.71 0.82 0.7075 0.808 21,004
28th May 2026 (Thu) 0.77 0.7799 0.6772 0.71 462,581
27th May 2026 (Wed) 0.745 0.75 0.7352 0.7599 3,618
26th May 2026 (Tue) 0.7543 0.76 0.7301 0.755 11,958
25th May 2026 (Mon) 0.78 0.80 0.74 0.7592 9,984
22nd May 2026 (Fri) 0.78 0.80 0.74 0.7592 9,984
21st May 2026 (Thu) 0.74 0.74 0.73 0.74 1,184
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
FTSE 100 Latest
Value10,497.29
Change24.84