One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
7.09
+0.13 (1.80%)
At close: Feb 27, 2026, 4:00 PM EST
7.10
+0.01 (0.21%)
After-hours: Feb 27, 2026, 4:04 PM EST
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.03 | 7.29 | 6.67 | 7.09 | 7.09 | 1.80% | 61,830 |
| Feb 26, 2026 | 7.15 | 7.21 | 6.88 | 6.96 | 6.96 | -3.73% | 58,191 |
| Feb 25, 2026 | 6.55 | 7.23 | 6.55 | 7.23 | 7.23 | 5.86% | 61,901 |
| Feb 24, 2026 | 7.06 | 7.09 | 6.48 | 6.83 | 6.83 | 2.78% | 54,094 |
| Feb 23, 2026 | 6.26 | 7.08 | 6.25 | 6.65 | 6.65 | 5.48% | 65,916 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.30 | 6.30 | 6.30 | -4.69% | 57,109 |
| Feb 19, 2026 | 6.34 | 6.72 | 6.30 | 6.61 | 6.61 | 6.44% | 68,254 |
| Feb 18, 2026 | 6.24 | 6.43 | 6.12 | 6.21 | 6.21 | -0.32% | 59,212 |
| Feb 17, 2026 | 6.84 | 6.85 | 6.19 | 6.23 | 6.23 | -6.46% | 60,088 |
| Feb 13, 2026 | 6.94 | 7.09 | 6.56 | 6.66 | 6.66 | -4.31% | 73,116 |
| Feb 12, 2026 | 7.34 | 7.55 | 6.95 | 6.96 | 6.96 | -5.56% | 77,516 |
| Feb 11, 2026 | 7.30 | 7.55 | 7.17 | 7.37 | 7.37 | 1.10% | 86,554 |
| Feb 10, 2026 | 7.04 | 7.30 | 6.89 | 7.29 | 7.29 | 3.70% | 90,383 |
| Feb 9, 2026 | 6.64 | 7.20 | 6.60 | 7.03 | 7.03 | 6.68% | 85,336 |
| Feb 6, 2026 | 6.89 | 6.89 | 6.43 | 6.59 | 6.59 | -4.49% | 98,658 |
| Feb 5, 2026 | 7.39 | 7.54 | 6.60 | 6.90 | 6.90 | -8.61% | 111,516 |
| Feb 4, 2026 | 6.93 | 7.55 | 6.93 | 7.55 | 7.55 | 8.63% | 115,242 |
| Feb 3, 2026 | 6.20 | 6.95 | 6.00 | 6.95 | 6.95 | 13.19% | 118,590 |
| Feb 2, 2026 | 6.30 | 6.35 | 6.00 | 6.14 | 6.14 | -3.31% | 80,293 |
| Jan 30, 2026 | 6.60 | 6.72 | 6.20 | 6.35 | 6.35 | -2.91% | 101,450 |
| Jan 29, 2026 | 6.64 | 6.90 | 6.45 | 6.54 | 6.54 | -3.11% | 107,000 |
| Jan 28, 2026 | 6.60 | 6.75 | 6.43 | 6.75 | 6.75 | 6.80% | 96,424 |
| Jan 27, 2026 | 6.50 | 6.68 | 6.01 | 6.32 | 6.32 | -0.94% | 100,994 |
| Jan 26, 2026 | 7.21 | 7.26 | 6.24 | 6.38 | 6.38 | -12.84% | 129,744 |
| Jan 23, 2026 | 6.88 | 7.38 | 6.60 | 7.32 | 7.32 | 3.83% | 330,188 |
| Jan 22, 2026 | 7.00 | 7.28 | 6.55 | 7.05 | 7.05 | 11.02% | 140,895 |
| Jan 21, 2026 | 5.79 | 6.49 | 5.79 | 6.35 | 6.35 | 13.60% | 79,452 |
| Jan 20, 2026 | 5.30 | 5.84 | 5.30 | 5.59 | 5.59 | 6.88% | 60,982 |
| Jan 16, 2026 | 5.37 | 5.45 | 5.22 | 5.23 | 5.23 | -3.15% | 37,607 |
| Jan 15, 2026 | 5.32 | 5.61 | 5.26 | 5.40 | 5.40 | 0.19% | 43,360 |
| Jan 14, 2026 | 5.42 | 5.58 | 5.37 | 5.39 | 5.39 | -2.00% | 28,430 |
| Jan 13, 2026 | 5.64 | 5.64 | 5.26 | 5.50 | 5.50 | 0.18% | 39,083 |
| Jan 12, 2026 | 5.41 | 5.61 | 5.23 | 5.49 | 5.49 | 0.18% | 32,031 |
| Jan 9, 2026 | 5.48 | 5.61 | 5.38 | 5.48 | 5.48 | 0.92% | 28,270 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.40 | 5.43 | 5.43 | -1.63% | 25,006 |
| Jan 7, 2026 | 5.21 | 5.52 | 4.58 | 5.52 | 5.52 | 3.76% | 37,260 |
| Jan 6, 2026 | 5.30 | 5.50 | 5.10 | 5.32 | 5.32 | -3.80% | 22,899 |
| Jan 5, 2026 | 5.51 | 5.56 | 5.23 | 5.53 | 5.53 | 0.73% | 33,489 |
| Jan 2, 2026 | 5.31 | 5.60 | 5.29 | 5.49 | 5.49 | 5.78% | 34,182 |
| Dec 31, 2025 | 5.12 | 5.38 | 5.11 | 5.19 | 5.19 | -1.70% | 38,778 |
| 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% | 66,824 |
| Dec 26, 2025 | 5.44 | 5.62 | 5.38 | 5.38 | 5.38 | -2.18% | 19,040 |
| 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% | 16,434 |
| 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% | 183,469 |
| 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 |