Free Trial

Dyadic International (DYAI) Stock Chart & Stock Price History

Dyadic International logo
$1.06
+0.01 (+0.95%)
(As of 10/31/2024 ET)

Dyadic International Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+1.92%
3 Month
Performance
-24.82%
6 Month
Performance
-25.87%
Year-To-Date
Performance
-34.16%
1 Year
Performance
-34.57%
Receive DYAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dyadic International and its competitors with MarketBeat's FREE daily newsletter

DYAI Stock Chart for Thursday, October, 31, 2024

Dyadic International Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.05$1.06
+0.95%
$1.15$1.0212,206 shs$30.99 million
10/30/2024$1.07$1.05
-1.87%
$1.13$1.058,739 shs$30.70 million
10/29/2024$1.09$1.07
-1.74%
$1.10$1.0611,982 shs$31.28 million
10/28/2024$1.06$1.09
+2.73%
$1.15$1.0222,438 shs$31.84 million
10/25/2024$1.11$1.06
-4.33%
$1.13$1.0611,777 shs$30.99 million
10/24/2024$1.10$1.11
+0.73%
$1.18$1.1013,501 shs$32.40 million
10/23/2024$1.13$1.10
-2.65%
$1.14$1.1011,892 shs$32.16 million
10/22/2024$1.14$1.13
-0.88%
$1.16$1.1015,419 shs$33.04 million
10/21/2024$1.16$1.14
-1.80%
$1.19$1.1023,803 shs$33.33 million
10/18/2024$1.14$1.16
+1.83%
$1.19$1.155,600 shs$33.94 million
10/17/2024$1.16$1.14
-1.72%
$1.18$1.1222,175 shs$33.33 million
10/16/2024$1.09$1.16
+6.42%
$1.16$1.094,661 shs$33.92 million
10/15/2024$1.05$1.09
+3.81%
$1.10$1.0515,274 shs$31.87 million
10/14/2024$1.12$1.05
-6.25%
$1.14$1.0141,279 shs$30.70 million
10/11/2024$1.17$1.12
-4.27%
$1.17$1.1294,672 shs$33.02 million
10/10/2024$1.13$1.17
+3.54%
$1.18$1.1310,289 shs$34.21 million
10/09/2024$1.18$1.13
-4.24%
$1.19$1.1020,884 shs$33.04 million
10/08/2024$1.10$1.18
+7.27%
$1.24$1.0833,339 shs$34.50 million
10/07/2024$1.00$1.10
+10.00%
$1.12$0.9736,512 shs$32.16 million
10/04/2024$0.99$1.00
+1.52%
$1.00$0.9722,725 shs$29.24 million
10/03/2024$1.03$0.99
-4.37%
$1.05$0.9716,343 shs$28.80 million
10/02/2024$1.01$1.03
+1.98%
$1.13$1.017,627 shs$30.11 million
10/01/2024$1.04$1.01
-2.88%
$1.03$0.93105,455 shs$29.53 million
09/30/2024$1.10$1.04
-5.45%
$1.14$1.0067,911 shs$30.41 million
09/27/2024$1.09$1.10
+1.38%
$1.17$1.0520,236 shs$32.16 million
09/26/2024$1.13$1.09
-3.98%
$1.15$1.0724,899 shs$31.72 million
09/25/2024$1.10$1.13
+2.73%
$1.22$1.1067,062 shs$33.31 million
09/24/2024$1.20$1.10
-8.33%
$1.25$1.1032,637 shs$32.16 million
09/23/2024$1.25$1.20
-4.00%
$1.25$1.1612,837 shs$35.08 million
09/20/2024$1.19$1.25
+5.04%
$1.25$1.1825,909 shs$36.55 million
09/19/2024$1.16$1.19
+2.59%
$1.22$1.1717,322 shs$34.79 million
09/18/2024$1.25$1.16
-7.20%
$1.25$1.1639,487 shs$33.92 million
09/17/2024$1.23$1.25
+1.63%
$1.29$1.259,274 shs$36.55 million
09/16/2024$1.24$1.23
-0.81%
$1.30$1.227,944 shs$36.26 million
09/13/2024$1.24$1.24$1.30$1.2211,542 shs$36.56 million
09/12/2024$1.25$1.24
-0.80%
$1.29$1.245,582 shs$36.25 million
09/11/2024$1.30$1.25
-3.85%
$1.30$1.2318,710 shs$36.85 million
09/10/2024$1.24$1.30
+4.84%
$1.32$1.2625,549 shs$38.32 million
09/09/2024$1.26$1.24
-1.59%
$1.29$1.2414,342 shs$36.56 million
09/06/2024$1.27$1.26
-0.79%
$1.28$1.2218,507 shs$36.84 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
09/05/2024$1.27$1.27$1.34$1.2610,045 shs$37.13 million
09/04/2024$1.31$1.27
-3.05%
$1.36$1.2326,257 shs$37.13 million
09/03/2024$1.34$1.31
-2.24%
$1.36$1.2135,955 shs$38.30 million
09/02/2024$1.34$1.34$1.42$1.3132,600 shs$39.18 million
08/30/2024$1.37$1.34
-2.19%
$1.42$1.3132,605 shs$39.18 million
08/29/2024$1.36$1.37
+0.74%
$1.40$1.3212,271 shs$40.06 million
08/28/2024$1.49$1.36
-8.72%
$1.46$1.358,224 shs$39.76 million
08/27/2024$1.45$1.49
+2.76%
$1.49$1.418,792 shs$43.56 million
08/26/2024$1.45$1.45
+0.01%
$1.48$1.4117,209 shs$42.39 million
08/23/2024$1.37$1.45
+5.83%
$1.49$1.3569,370 shs$42.39 million
08/22/2024$1.32$1.37
+3.79%
$1.37$1.2730,629 shs$40.06 million
08/21/2024$1.32$1.32
-0.01%
$1.36$1.3041,324 shs$38.59 million
08/20/2024$1.36$1.32
-2.93%
$1.36$1.313,297 shs$38.60 million
08/19/2024$1.32$1.36
+3.03%
$1.37$1.3014,310 shs$39.76 million
08/16/2024$1.32$1.32$1.35$1.2552,486 shs$38.59 million
08/15/2024$1.34$1.32
-1.49%
$1.37$1.13149,788 shs$38.59 million
08/14/2024$1.35$1.34
-0.74%
$1.38$1.3133,135 shs$39.18 million
08/13/2024$1.30$1.35
+3.85%
$1.35$1.2638,333 shs$39.47 million
08/12/2024$1.33$1.30
-2.26%
$1.35$1.2656,196 shs$38.01 million
08/09/2024$1.39$1.33
-4.32%
$1.40$1.3210,463 shs$38.89 million
08/08/2024$1.35$1.39
+2.96%
$1.39$1.3218,138 shs$40.64 million
08/07/2024$1.30$1.35
+3.85%
$1.43$1.3116,479 shs$39.47 million
08/06/2024$1.33$1.30
-2.26%
$1.34$1.3019,325 shs$38.01 million
08/05/2024$1.35$1.33
-1.48%
$1.37$1.3024,131 shs$38.89 million
08/02/2024$1.35$1.35$1.39$1.3440,327 shs$39.47 million
08/01/2024$1.41$1.35
-4.26%
$1.42$1.3361,370 shs$39.47 million
07/31/2024$1.38$1.41
+2.17%
$1.42$1.395,658 shs$41.23 million
07/30/2024$1.43$1.38
-3.50%
$1.49$1.3819,300 shs$40.35 million


This page (NASDAQ:DYAI) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners