Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.7667	0.7779	0.7194	0.7510	21,997	-0.04(-4.94%)
May 01, 2026	0.7962	0.8060	0.7701	0.7900	17,920	+0.01(+0.70%)
Apr 30, 2026	0.7450	0.7940	0.7401	0.7845	4,088	+0.03(+3.54%)
Apr 29, 2026	0.8500	0.8500	0.7000	0.7577	364,873	-0.05(-6.47%)
Apr 28, 2026	0.8500	0.8500	0.8010	0.8101	27,680	-0.01(-1.21%)
Apr 27, 2026	0.8400	0.8500	0.8200	0.8200	33,829	-0.04(-4.65%)
Apr 24, 2026	0.8400	0.9300	0.8305	0.8600	22,461	-0.01(-0.69%)
Apr 23, 2026	0.9310	0.9310	0.8351	0.8660	34,860	+0.04(+4.34%)
Apr 22, 2026	0.8190	0.8500	0.8189	0.8300	102,098	-0.01(-0.78%)
Apr 21, 2026	0.8800	0.8800	0.8105	0.8365	87,391	-0.04(-4.84%)
Apr 20, 2026	0.8800	0.8800	0.8660	0.8790	7,806	+0.00(+0.46%)
Apr 17, 2026	0.8799	0.8800	0.8750	0.8750	56,473	-0.00(-0.23%)
Apr 16, 2026	0.8800	0.8898	0.8678	0.8770	51,568	+0.00(+0.19%)
Apr 15, 2026	0.8800	0.8822	0.8700	0.8753	32,861	+0.01(+0.61%)
Apr 14, 2026	0.8500	0.8824	0.8500	0.8700	58,607	+0.01(+1.25%)
Apr 13, 2026	0.8995	0.9389	0.8551	0.8593	22,543	-0.03(-3.54%)
Apr 10, 2026	0.9095	0.9095	0.8010	0.8908	35,499	+0.02(+1.71%)
Apr 09, 2026	0.8764	0.9324	0.8750	0.8758	7,358	-0.02(-1.89%)
Apr 08, 2026	0.9500	0.9500	0.8724	0.8927	12,113	+0.01(+1.50%)
Apr 07, 2026	0.8702	0.9075	0.8700	0.8795	6,782	+0.01(+1.66%)
Apr 06, 2026	0.8785	0.9190	0.8611	0.8651	36,319	-0.02(-2.80%)
Apr 02, 2026	0.8620	0.9130	0.8115	0.8900	33,296	+0.04(+4.45%)
Apr 01, 2026	0.8211	0.8899	0.8200	0.8521	39,938	+0.03(+3.91%)
Mar 31, 2026	0.7299	0.8999	0.7100	0.8200	246,157	+0.09(+12.34%)
Mar 30, 2026	0.6930	0.7959	0.6600	0.7299	81,926	+0.05(+7.54%)
Mar 27, 2026	0.7200	0.7490	0.6600	0.6787	207,216	-0.02(-3.21%)
Mar 26, 2026	0.8500	0.8500	0.6546	0.7012	238,482	-0.17(-19.63%)
Mar 25, 2026	0.9000	0.9402	0.8536	0.8725	101,193	+0.03(+3.32%)
Mar 24, 2026	0.9050	0.9439	0.8301	0.8445	38,883	-0.02(-1.80%)
Mar 23, 2026	0.9700	0.9700	0.8461	0.8600	96,264	-0.08(-8.51%)
Mar 20, 2026	0.7953	1.020	0.7617	0.9400	356,473	+0.14(+17.75%)
Mar 19, 2026	0.7799	0.8108	0.7544	0.7983	25,238	+0.02(+2.35%)
Mar 18, 2026	0.7900	0.8100	0.7800	0.7800	20,793	-0.02(-2.76%)
Mar 17, 2026	0.8390	0.8500	0.7502	0.8021	126,160	-0.01(-0.90%)
Mar 16, 2026	0.7900	0.8300	0.7663	0.8094	141,918	+0.05(+6.50%)
Mar 13, 2026	0.7700	0.8000	0.7600	0.7600	36,075	-0.00(-0.58%)
Mar 12, 2026	0.8010	0.8099	0.7301	0.7644	64,063	-0.04(-4.57%)
Mar 11, 2026	0.8300	0.8300	0.7850	0.8010	22,680	-0.03(-3.49%)
Mar 10, 2026	0.8200	0.8300	0.7800	0.8300	70,495	+0.03(+3.75%)
Mar 09, 2026	0.7700	0.8299	0.7520	0.8000	309,459	+0.03(+4.22%)
Mar 06, 2026	0.8499	0.8499	0.7523	0.7676	44,806	+0.01(+0.99%)
Mar 05, 2026	0.8250	0.8649	0.7601	0.7601	73,125	-0.06(-7.75%)
Mar 04, 2026	0.8300	0.8387	0.7500	0.8240	264,007	+0.03(+4.41%)
Mar 03, 2026	0.7700	0.7919	0.7700	0.7892	12,784	+0.02(+3.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Dyadic International, Inc. - Common Stock (NQ:DYAI)

Historical Prices

Popular Pages