One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
5.28
+0.10 (1.93%)
Dec 30, 2025, 4:00 PM EST - Market closed
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.18 | 5.35 | 5.10 | 5.28 | 5.28 | 1.93% | 57,596 |
| Dec 29, 2025 | 5.32 | 5.38 | 5.18 | 5.18 | 5.18 | -3.72% | 64,315 |
| Dec 26, 2025 | 5.44 | 5.62 | 5.38 | 5.38 | 5.38 | -2.18% | 18,979 |
| Dec 24, 2025 | 5.47 | 5.58 | 5.43 | 5.50 | 5.50 | -0.18% | 12,017 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.50 | 5.51 | 5.51 | -2.65% | 16,433 |
| Dec 22, 2025 | 5.77 | 5.91 | 5.53 | 5.66 | 5.66 | -4.71% | 109,577 |
| Dec 19, 2025 | 5.08 | 6.09 | 5.08 | 5.94 | 5.94 | 18.33% | 183,315 |
| Dec 18, 2025 | 5.16 | 5.20 | 5.02 | 5.02 | 5.02 | -0.59% | 65,874 |
| Dec 17, 2025 | 4.90 | 5.18 | 4.90 | 5.05 | 5.05 | 4.77% | 84,352 |
| Dec 16, 2025 | 4.83 | 5.05 | 4.82 | 4.82 | 4.82 | 0.42% | 97,228 |
| Dec 15, 2025 | 5.01 | 5.05 | 4.79 | 4.80 | 4.80 | -4.00% | 72,479 |
| Dec 12, 2025 | 5.00 | 5.10 | 4.87 | 5.00 | 5.00 | -1.38% | 103,362 |
| Dec 11, 2025 | 4.79 | 5.11 | 4.76 | 5.07 | 5.07 | 10.70% | 111,577 |
| Dec 10, 2025 | 5.10 | 5.12 | 4.58 | 4.58 | 4.58 | -10.89% | 85,479 |
| Dec 9, 2025 | 5.08 | 5.24 | 5.06 | 5.14 | 5.14 | 0.59% | 64,093 |
| Dec 8, 2025 | 5.06 | 5.12 | 5.01 | 5.11 | 5.11 | 0.99% | 30,507 |
| Dec 5, 2025 | 5.15 | 5.40 | 4.85 | 5.06 | 5.06 | -0.20% | 125,956 |
| Dec 4, 2025 | 5.21 | 5.35 | 5.05 | 5.07 | 5.07 | -3.34% | 22,428 |
| Dec 3, 2025 | 5.63 | 5.64 | 5.05 | 5.25 | 5.25 | -5.83% | 85,515 |
| Dec 2, 2025 | 5.31 | 5.96 | 5.29 | 5.57 | 5.57 | 5.49% | 113,935 |
| Dec 1, 2025 | 5.00 | 5.36 | 5.00 | 5.28 | 5.28 | 5.60% | 115,587 |
| Nov 28, 2025 | 5.18 | 5.42 | 5.00 | 5.00 | 5.00 | -1.19% | 8,993 |
| Nov 26, 2025 | 5.19 | 5.37 | 5.00 | 5.06 | 5.06 | 0.60% | 71,856 |
| Nov 25, 2025 | 5.27 | 5.27 | 4.85 | 5.03 | 5.03 | -1.76% | 43,018 |
| Nov 24, 2025 | 5.01 | 5.40 | 5.01 | 5.12 | 5.12 | 3.23% | 45,163 |
| Nov 21, 2025 | 5.15 | 5.37 | 4.87 | 4.96 | 4.96 | -4.25% | 181,124 |
| Nov 20, 2025 | 5.40 | 5.73 | 5.15 | 5.18 | 5.18 | -2.45% | 57,813 |
| Nov 19, 2025 | 5.07 | 5.34 | 5.07 | 5.31 | 5.31 | 4.32% | 21,945 |
| Nov 18, 2025 | 5.09 | 5.28 | 5.01 | 5.09 | 5.09 | -2.49% | 31,195 |
| Nov 17, 2025 | 3.94 | 5.40 | 3.94 | 5.22 | 5.22 | 31.82% | 239,437 |
| Nov 14, 2025 | 3.73 | 4.00 | 3.61 | 3.96 | 3.96 | 6.17% | 73,368 |
| Nov 13, 2025 | 4.19 | 4.20 | 3.64 | 3.73 | 3.73 | -4.11% | 109,996 |
| Nov 12, 2025 | 4.39 | 4.39 | 3.74 | 3.89 | 3.89 | -8.04% | 40,893 |
| Nov 11, 2025 | 4.29 | 4.40 | 4.11 | 4.23 | 4.23 | -7.44% | 239,252 |
| Nov 10, 2025 | 4.25 | 4.73 | 4.25 | 4.57 | 4.57 | 10.92% | 180,058 |
| Nov 7, 2025 | 4.36 | 4.42 | 4.02 | 4.12 | 4.12 | -4.63% | 62,700 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.12 | 4.32 | 4.32 | -6.29% | 119,236 |
| Nov 5, 2025 | 4.15 | 4.78 | 4.12 | 4.61 | 4.61 | 13.83% | 546,280 |
| Nov 4, 2025 | 4.18 | 4.51 | 4.00 | 4.05 | 4.05 | -5.81% | 179,381 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.26 | 4.30 | 4.30 | -6.32% | 87,158 |
| Oct 31, 2025 | 4.41 | 4.75 | 4.41 | 4.59 | 4.59 | 2.91% | 30,390 |
| Oct 30, 2025 | 4.56 | 4.60 | 4.41 | 4.46 | 4.46 | 0.90% | 54,783 |
| Oct 29, 2025 | 5.34 | 5.35 | 4.40 | 4.42 | 4.42 | -17.54% | 114,951 |
| Oct 28, 2025 | 4.90 | 5.49 | 4.90 | 5.36 | 5.36 | 5.51% | 109,513 |
| Oct 27, 2025 | 5.05 | 5.18 | 4.81 | 5.08 | 5.08 | -2.12% | 76,388 |
| Oct 24, 2025 | 4.93 | 5.39 | 4.93 | 5.19 | 5.19 | 1.76% | 80,369 |
| Oct 23, 2025 | 5.19 | 5.24 | 4.84 | 5.10 | 5.10 | -0.78% | 94,113 |
| Oct 22, 2025 | 4.58 | 5.22 | 4.58 | 5.14 | 5.14 | 8.21% | 332,862 |
| Oct 21, 2025 | 4.42 | 4.83 | 4.42 | 4.75 | 4.75 | -1.04% | 194,588 |
| Oct 20, 2025 | 4.80 | 4.81 | 4.00 | 4.80 | 4.80 | -4.76% | 253,906 |