NASDAQ:DYAI | Historical Stock Price | DYADIC INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.20$0.52$1.38$3.62$9.502008-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$0.94$0.9415,500——
2014-12-30$0.96$0.96131,700——
2014-12-29$0.93$0.9387,200——
2014-12-26$0.92$0.9233,200——
2014-12-24$0.93$0.93151,000——
2014-12-23$0.93$0.93120,000——
2014-12-22$0.94$0.9454,200——
2014-12-19$0.98$0.9823,400——
2014-12-18$1.00$1.0023,900——
2014-12-17$1.00$1.0011,900——
2014-12-16$1.03$1.0365,800——
2014-12-15$0.95$0.9529,400——
2014-12-12$0.96$0.9677,300——
2014-12-11$0.95$0.95224,700——
2014-12-10$1.08$1.0881,500——
2014-12-09$1.09$1.0935,600——
2014-12-08$1.17$1.178,900——
2014-12-05$1.19$1.1928,100——
2014-12-04$1.18$1.18104,500——
2014-12-03$1.15$1.1536,500——
2014-12-02$1.20$1.2053,000——
2014-12-01$1.27$1.2730,900——
2014-11-28$1.28$1.2810,700——
2014-11-26$1.29$1.2967,700——
2014-11-25$1.32$1.3220,600——
2014-11-24$1.34$1.3414,000——
2014-11-21$1.35$1.3511,900——
2014-11-20$1.33$1.3312,800——
2014-11-19$1.27$1.2742,000——
2014-11-18$1.29$1.2981,400——
2014-11-17$1.32$1.32169,900——
2014-11-14$1.35$1.35103,400——
2014-11-13$1.40$1.4023,800——
2014-11-12$1.41$1.4168,800——
2014-11-11$1.46$1.4611,300——
2014-11-10$1.40$1.4038,200——
2014-11-07$1.44$1.4444,500——
2014-11-06$1.46$1.4644,800——
2014-11-05$1.50$1.5017,500——
2014-11-04$1.53$1.537,100——
2014-11-03$1.52$1.526,100——
2014-10-31$1.50$1.5062,100——
2014-10-30$1.52$1.52144,700——
2014-10-29$1.59$1.5958,300——
2014-10-28$1.61$1.6146,400——
2014-10-27$1.49$1.49134,000——
2014-10-24$1.46$1.4610,200——
2014-10-23$1.47$1.474,500——
2014-10-22$1.46$1.464,800——
2014-10-21$1.46$1.4617,100——
2014-10-20$1.49$1.4934,800——
2014-10-17$1.44$1.4426,000——
2014-10-16$1.42$1.4228,800——
2014-10-15$1.43$1.4342,200——
2014-10-14$1.48$1.4812,600——
2014-10-13$1.48$1.488,900——
2014-10-10$1.54$1.5431,900——
2014-10-09$1.53$1.5362,700——
2014-10-08$1.52$1.5220,800——
2014-10-07$1.56$1.5614,200——
2014-10-06$1.61$1.617,800——
2014-10-03$1.62$1.629,800——
2014-10-02$1.64$1.6429,100——
2014-10-01$1.65$1.659,100——
2014-09-30$1.58$1.5813,600——
2014-09-29$1.58$1.587,700——
2014-09-26$1.59$1.592,900——
2014-09-25$1.58$1.5837,900——
2014-09-24$1.56$1.566,000——
2014-09-23$1.56$1.5614,500——
2014-09-22$1.59$1.596,700——
2014-09-19$1.66$1.66108,900——
2014-09-18$1.66$1.666,400——
2014-09-17$1.66$1.664,200——
2014-09-16$1.65$1.657,500——
2014-09-15$1.66$1.6630,100——
2014-09-12$1.70$1.704,600——
2014-09-11$1.70$1.7012,500——
2014-09-10$1.70$1.701,000——
2014-09-09$1.68$1.682,100——
2014-09-08$1.70$1.707,100——
2014-09-05$1.69$1.6939,700——
2014-09-04$1.73$1.7312,100——
2014-09-03$1.78$1.7824,500——
2014-09-02$1.78$1.7882,900——
2014-08-29$1.75$1.758,700——
2014-08-28$1.71$1.711,100——
2014-08-27$1.72$1.7222,000——
2014-08-26$1.78$1.787,000——
2014-08-25$1.78$1.789,800——
2014-08-22$1.80$1.809,400——
2014-08-21$1.76$1.7638,600——
2014-08-20$1.76$1.7623,800——
2014-08-19$1.75$1.7519,700——
2014-08-18$1.75$1.75113,700——
2014-08-15$1.85$1.8592,300——
2014-08-14$1.70$1.7023,900——
2014-08-13$1.76$1.7629,100——
2014-08-12$1.73$1.7312,900——
2014-08-11$1.75$1.7513,500——
2014-08-08$1.71$1.7122,100——
2014-08-07$1.68$1.6816,400——
2014-08-06$1.67$1.679,600——
2014-08-05$1.63$1.6337,500——
2014-08-04$1.68$1.6823,700——
2014-08-01$1.69$1.697,300——
2014-07-31$1.70$1.7037,400——
2014-07-30$1.64$1.6442,700——
2014-07-29$1.65$1.6542,900——
2014-07-28$1.67$1.6786,000——
2014-07-25$1.60$1.6061,500——
2014-07-24$1.50$1.5027,500——
2014-07-23$1.54$1.549,300——
2014-07-22$1.55$1.5552,700——
2014-07-21$1.55$1.5520,500——
2014-07-18$1.55$1.5519,400——
2014-07-17$1.50$1.50128,400——
2014-07-16$1.56$1.5630,100——
2014-07-15$1.56$1.5613,100——
2014-07-14$1.57$1.5725,400——
2014-07-11$1.59$1.5927,700——
2014-07-10$1.67$1.676,100——
2014-07-09$1.62$1.6215,400——
2014-07-08$1.64$1.6423,200——
2014-07-07$1.69$1.6914,700——
2014-07-03$1.68$1.688,600——
2014-07-02$1.70$1.7031,200——
2014-07-01$1.75$1.758,700——
2014-06-30$1.79$1.7945,000——
2014-06-27$1.77$1.7733,400——
2014-06-26$1.69$1.6997,700——
2014-06-25$1.72$1.7242,300——
2014-06-24$1.69$1.6942,000——
2014-06-23$1.69$1.69101,700——
2014-06-20$1.60$1.60215,500——
2014-06-19$1.45$1.459,200——
2014-06-18$1.43$1.4333,700——
2014-06-17$1.40$1.4016,400——
2014-06-16$1.45$1.454,000——
2014-06-13$1.40$1.4046,000——
2014-06-12$1.40$1.4070,100——
2014-06-11$1.32$1.324,900——
2014-06-10$1.30$1.3051,100——
2014-06-09$1.34$1.3455,700——
2014-06-06$1.35$1.3551,800——
2014-06-05$1.31$1.3123,200——
2014-06-04$1.34$1.3452,700——
2014-06-03$1.33$1.3310,100——
2014-06-02$1.33$1.3329,500——
2014-05-30$1.37$1.376,700——
2014-05-29$1.37$1.371,800——
2014-05-28$1.39$1.394,900——
2014-05-27$1.39$1.39100——
2014-05-23$1.39$1.3913,400——
2014-05-22$1.39$1.39300——
2014-05-21$1.39$1.3910,500——
2014-05-20$1.39$1.3938,300——
2014-05-19$1.36$1.367,200——
2014-05-16$1.36$1.363,300——
2014-05-15$1.40$1.406,700——
2014-05-14$1.38$1.383,900——
2014-05-13$1.42$1.422,200——
2014-05-12$1.40$1.403,400——
2014-05-09$1.42$1.4210,500——
2014-05-08$1.39$1.3929,600——
2014-05-07$1.41$1.4114,400——
2014-05-06$1.38$1.385,400——
2014-05-05$1.43$1.435,000——
2014-05-02$1.43$1.4327,200——
2014-05-01$1.39$1.3933,600——
2014-04-30$1.42$1.4213,900——
2014-04-29$1.45$1.4519,000——
2014-04-28$1.45$1.4516,000——
2014-04-25$1.54$1.5440,500——
2014-04-24$1.50$1.5067,300——
2014-04-23$1.52$1.5217,900——
2014-04-22$1.47$1.476,000——
2014-04-21$1.43$1.4312,900——
2014-04-17$1.45$1.4552,500——
2014-04-16$1.50$1.505,900——
2014-04-15$1.50$1.5012,400——
2014-04-14$1.51$1.5113,900——
2014-04-11$1.51$1.514,400——
2014-04-10$1.59$1.5934,300——
2014-04-09$1.54$1.5433,800——
2014-04-08$1.54$1.5439,900——
2014-04-07$1.49$1.491,900——
2014-04-04$1.50$1.503,800——
2014-04-03$1.54$1.545,500——
2014-04-02$1.54$1.547,000——
2014-04-01$1.44$1.442,700——
2014-03-31$1.49$1.4914,800——
2014-03-28$1.49$1.4910,700——
2014-03-27$1.49$1.4914,300——
2014-03-26$1.55$1.559,700——
2014-03-25$1.59$1.5919,700——
2014-03-24$1.58$1.5869,600——
2014-03-21$1.61$1.617,200——
2014-03-20$1.66$1.6618,100——
2014-03-19$1.65$1.6518,200——
2014-03-18$1.64$1.6410,300——
2014-03-17$1.68$1.685,300——
2014-03-14$1.70$1.7012,000——
2014-03-13$1.78$1.7818,900——
2014-03-12$1.75$1.7513,200——
2014-03-11$1.75$1.7518,000——
2014-03-10$1.71$1.711,800——
2014-03-07$1.72$1.7218,900——
2014-03-06$1.72$1.7220,200——
2014-03-05$1.75$1.751,600——
2014-03-04$1.74$1.7437,900——
2014-03-03$1.75$1.7519,400——
2014-02-28$1.79$1.7938,500——
2014-02-27$1.73$1.7337,400——
2014-02-26$1.71$1.7110,000——
2014-02-25$1.71$1.7118,600——
2014-02-24$1.74$1.7439,000——
2014-02-21$1.74$1.74107,600——
2014-02-20$1.61$1.61102,900——
2014-02-19$1.48$1.4825,000——
2014-02-18$1.53$1.5375,800——
2014-02-14$1.46$1.4617,300——
2014-02-13$1.50$1.5027,600——
2014-02-12$1.50$1.5039,100——
2014-02-11$1.50$1.5020,300——
2014-02-10$1.50$1.509,700——
2014-02-07$1.46$1.4625,000——
2014-02-06$1.50$1.5015,400——
2014-02-05$1.40$1.4043,000——
2014-02-04$1.45$1.4522,900——
2014-02-03$1.37$1.371,500——
2014-01-31$1.45$1.4520,800——
2014-01-30$1.49$1.4931,700——
2014-01-29$1.45$1.4536,500——
2014-01-28$1.46$1.4615,400——
2014-01-27$1.47$1.4716,200——
2014-01-24$1.47$1.4733,700——
2014-01-23$1.48$1.489,100——
2014-01-22$1.36$1.3653,200——
2014-01-21$1.42$1.4217,100——
2014-01-17$1.34$1.3413,400——
2014-01-16$1.41$1.4122,900——
2014-01-15$1.32$1.3289,700——
2014-01-14$1.37$1.3728,600——
2014-01-13$1.40$1.4010,900——
2014-01-10$1.41$1.4124,400——
2014-01-09$1.45$1.4539,900——
2014-01-08$1.46$1.4610,400——
2014-01-07$1.45$1.4541,900——
2014-01-06$1.49$1.4972,500——
2014-01-03$1.50$1.509,000——
2014-01-02$1.46$1.4610,900——