Dyadic International, Inc.
DYAINASDAQHealthcare● Active
$0.70
$-0.01(-1.63%)
Market Cap$25470651
P/E Ratio—
52W High$1.35
52W Low$0.65
Dyadic International, Inc.（DYAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dyai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.89
Aug 26, 2021
-89.9% from here
5-Year Low5Y
$0.6546
Mar 26, 2026
+6.8% from low
IPO Priceadj.
$0.8000
Jan 16, 2008
-12.6% since IPO
1 Year Ago
$0.9823
Jun 9, 2025
-28.8% in 1Y
5 Years Ago
$3.69
Jun 9, 2021
-81.1% in 5Y
10 Years Ago
$1.67
Jun 9, 2016
-58.2% in 10Y
Historical Price Data · DYAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 66K | -3.88% |
| Jun 5, 2026 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 81K | +1.50% |
| Jun 4, 2026 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 71K | +1.90% |
| Jun 3, 2026 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 144K | +0.72% |
| Jun 2, 2026 | $0.78 | $0.78 | $0.67 | $0.69 | $0.69 | 515K | -11.58% |
| Jun 1, 2026 | $0.80 | $0.83 | $0.75 | $0.78 | $0.78 | 299K | -3.00% |
| May 29, 2026 | $0.73 | $0.83 | $0.70 | $0.81 | $0.81 | 812K | +10.68% |
| May 28, 2026 | $0.77 | $0.78 | $0.67 | $0.71 | $0.71 | 8.7M | -7.79% |
| May 27, 2026 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 27K | +2.70% |
| May 26, 2026 | $0.75 | $0.78 | $0.73 | $0.76 | $0.76 | 104K | +0.40% |
| May 22, 2026 | $0.79 | $0.80 | $0.72 | $0.76 | $0.76 | 217K | -3.29% |
| May 21, 2026 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 22K | +2.06% |
| May 20, 2026 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 13K | -1.25% |
| May 19, 2026 | $0.73 | $0.75 | $0.68 | $0.72 | $0.72 | 66K | -1.30% |
| May 18, 2026 | $0.74 | $0.76 | $0.67 | $0.72 | $0.72 | 161K | -2.03% |
| May 15, 2026 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 44K | -2.43% |
| May 14, 2026 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 74K | -4.17% |
| May 13, 2026 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 125K | -3.31% |
| May 12, 2026 | $0.72 | $0.75 | $0.70 | $0.72 | $0.72 | 43K | -0.19% |
| May 11, 2026 | $0.79 | $0.79 | $0.70 | $0.72 | $0.72 | 109K | -8.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DYAI
Jan 1 → Dec 31 · 6 years2026-28.6%$0.98 → $0.70
-28.6%
2025-49.5%$1.86 → $0.94
-49.5%
2024+9.4%$1.60 → $1.75
+9.4%
2023+30.9%$1.23 → $1.61
+30.9%
2022-73.6%$4.66 → $1.23
-73.6%
2021+21.2%$3.73 → $4.52
+21.2%
Best Year2023 · +30.9%
Worst Year2022 · -73.6%
Positive Years3 / 6
Avg Annual Return-15.0%
6Y Total Return-81.3%
6Y CAGR~-24.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in DYAI?
If you invested $1,000 in DYAI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$418
Total Return-58.2%
CAGR~-8.4% / yr
Profit$-582
Based on Jun 9, 2016 · $1.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dyadic International, Inc.（DYAI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DYAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DYAI 历史股价FMP 日线复权 OHLCV