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
28th Sep 2026 (Mon) 0.439 0.4801 0.4301 0.465 5,332
25th Sep 2026 (Fri) 0.45 0.45 0.4008 0.416 21,833
24th Sep 2026 (Thu) 0.419 0.45 0.419 0.4352 20,035
23rd Sep 2026 (Wed) 0.4109 0.4109 0.39 0.4149 12,073
22nd Sep 2026 (Tue) 0.4259 0.43 0.4032 0.40 8,225
21st Sep 2026 (Mon) 0.4013 0.4062 0.395 0.401 2,778
18th Sep 2026 (Fri) 0.4212 0.4528 0.4041 0.415 11,924
17th Sep 2026 (Thu) 0.4051 0.4303 0.4051 0.4237 7,791
16th Sep 2026 (Wed) 0.4126 0.4151 0.341 0.4026 18,404
15th Sep 2026 (Tue) 0.4214 0.4401 0.39 0.4278 21,695
14th Sep 2026 (Mon) 0.484 0.484 0.3554 0.4244 27,662
11th Sep 2026 (Fri) 0.5013 0.5018 0.4643 0.484 14,235
10th Sep 2026 (Thu) 0.503 0.51 0.4823 0.4898 5,859
9th Sep 2026 (Wed) 0.5181 0.5181 0.51 0.5139 4,110
8th Sep 2026 (Tue) 0.5346 0.5517 0.5162 0.5201 15,099
7th Sep 2026 (Mon) 0.505 0.533 0.4822 0.5202 6,601
4th Sep 2026 (Fri) 0.505 0.533 0.4822 0.5202 6,601
3rd Sep 2026 (Thu) 0.5302 0.5302 0.49 0.5007 33,160
2nd Sep 2026 (Wed) 0.5351 0.5392 0.5165 0.5242 16,548
1st Sep 2026 (Tue) 0.5578 0.5578 0.508 0.5321 6,386
31st Aug 2026 (Mon) 0.6324 0.6324 0.5144 0.5551 10,649
28th Aug 2026 (Fri) 0.63 0.63 0.602 0.6141 5,212
27th Aug 2026 (Thu) 0.67 0.67 0.625 0.6391 3,555
26th Aug 2026 (Wed) 0.69 0.69 0.6511 0.6601 11,308
25th Aug 2026 (Tue) 0.6895 0.6988 0.6811 0.691 7,690
24th Aug 2026 (Mon) 0.71 0.7309 0.6711 0.6793 1,274
21st Aug 2026 (Fri) 0.71 0.71 0.68 0.69 17,488
20th Aug 2026 (Thu) 0.754 0.754 0.70 0.70 3,476
19th Aug 2026 (Wed) 0.7495 0.7495 0.731 0.7389 1,755
18th Aug 2026 (Tue) 0.78 0.7804 0.761 0.7641 13,163
17th Aug 2026 (Mon) 0.7585 0.803 0.7585 0.7803 18,895
14th Aug 2026 (Fri) 0.7851 0.81 0.76 0.7751 5,543
13th Aug 2026 (Thu) 0.84 0.84 0.7601 0.7701 27,801
12th Aug 2026 (Wed) 0.995 0.995 0.8613 0.88 43,948
11th Aug 2026 (Tue) 1.03 1.10 1.00 1.05 4,700
10th Aug 2026 (Mon) 0.991 1.02 0.9745 0.9952 11,535
7th Aug 2026 (Fri) 1.04 1.04 0.9701 1.00 4,587
6th Aug 2026 (Thu) 0.9701 1.04 0.9601 1.02 10,871
5th Aug 2026 (Wed) 1.16 1.16 0.95 0.9695 19,241
4th Aug 2026 (Tue) 1.12 1.12 1.07 1.08 843
3rd Aug 2026 (Mon) 1.03 1.03 1.03 1.06 333
31st Jul 2026 (Fri) 1.14 1.14 1.06 1.05 10,101
30th Jul 2026 (Thu) 1.08 1.165 1.07 1.07 12,079
29th Jul 2026 (Wed) 1.09 1.10 1.06 1.06 1,313
FTSE 100 Latest
Value10,712.41
Change27.53