One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
4.200
-0.340 (-7.49%)
At close: May 11, 2026, 4:00 PM EDT
4.250
+0.050 (1.19%)
After-hours: May 11, 2026, 5:59 PM EDT
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.50 | 4.59 | 4.20 | 4.20 | 4.20 | -7.49% | 106,206 |
| May 8, 2026 | 4.21 | 4.56 | 4.15 | 4.54 | 4.54 | 6.82% | 155,417 |
| May 7, 2026 | 4.76 | 4.84 | 4.20 | 4.25 | 4.25 | -8.99% | 207,458 |
| May 6, 2026 | 4.89 | 5.10 | 4.65 | 4.67 | 4.67 | -6.04% | 140,699 |
| May 5, 2026 | 5.01 | 5.12 | 4.90 | 4.97 | 4.97 | -0.80% | 113,546 |
| May 4, 2026 | 4.78 | 5.18 | 4.78 | 5.01 | 5.01 | 3.94% | 112,833 |
| May 1, 2026 | 4.64 | 4.96 | 4.64 | 4.82 | 4.82 | 4.78% | 112,218 |
| Apr 30, 2026 | 5.03 | 5.03 | 4.58 | 4.60 | 4.60 | -8.00% | 144,252 |
| Apr 29, 2026 | 5.08 | 5.16 | 4.95 | 5.00 | 5.00 | -1.57% | 136,819 |
| Apr 28, 2026 | 5.13 | 5.30 | 5.04 | 5.08 | 5.08 | 1.20% | 319,648 |
| Apr 27, 2026 | 4.75 | 5.30 | 4.70 | 5.02 | 5.02 | 8.66% | 234,896 |
| Apr 24, 2026 | 4.74 | 4.76 | 4.53 | 4.62 | 4.62 | -2.94% | 194,877 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.75 | 4.76 | 4.76 | -4.61% | 221,847 |
| Apr 22, 2026 | 4.67 | 5.03 | 4.67 | 4.99 | 4.99 | 8.01% | 218,336 |
| Apr 21, 2026 | 4.68 | 4.74 | 4.58 | 4.62 | 4.62 | -1.28% | 196,234 |
| Apr 20, 2026 | 4.40 | 4.92 | 4.39 | 4.68 | 4.68 | 5.88% | 299,154 |
| Apr 17, 2026 | 4.34 | 4.58 | 4.20 | 4.42 | 4.42 | -2.00% | 317,622 |
| Apr 16, 2026 | 4.27 | 4.58 | 4.27 | 4.51 | 4.51 | 6.87% | 315,385 |
| Apr 15, 2026 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | -6.43% | 339,603 |
| Apr 14, 2026 | 4.75 | 4.80 | 4.46 | 4.51 | 4.51 | -6.43% | 110,990 |
| Apr 13, 2026 | 4.46 | 4.96 | 4.37 | 4.82 | 4.82 | -6.59% | 283,638 |
| Apr 10, 2026 | 10.48 | 10.70 | 5.10 | 5.16 | 5.16 | -62.90% | 1,356,086 |
| Apr 9, 2026 | 13.36 | 14.20 | 12.60 | 13.91 | 13.91 | 5.38% | 457,057 |
| Apr 8, 2026 | 14.01 | 14.05 | 12.00 | 13.20 | 13.20 | -3.01% | 389,253 |
| Apr 7, 2026 | 15.56 | 16.23 | 13.00 | 13.61 | 13.61 | -11.28% | 405,206 |
| Apr 6, 2026 | 12.59 | 15.80 | 12.59 | 15.34 | 15.34 | 15.43% | 437,040 |
| Apr 2, 2026 | 13.76 | 13.79 | 11.31 | 13.29 | 13.29 | -5.07% | 515,965 |
| Apr 1, 2026 | 14.60 | 14.60 | 13.00 | 14.00 | 14.00 | -1.13% | 481,311 |
| Mar 31, 2026 | 14.35 | 14.77 | 13.28 | 14.16 | 14.16 | -1.26% | 513,446 |
| Mar 30, 2026 | 13.92 | 14.38 | 13.40 | 14.34 | 14.34 | 3.69% | 529,735 |
| Mar 27, 2026 | 15.06 | 15.90 | 13.10 | 13.83 | 13.83 | -4.02% | 577,045 |
| Mar 26, 2026 | 11.02 | 14.49 | 11.02 | 14.41 | 14.41 | 39.90% | 584,250 |
| Mar 25, 2026 | 12.00 | 12.00 | 9.94 | 10.30 | 10.30 | -14.17% | 313,894 |
| Mar 24, 2026 | 10.42 | 12.01 | 9.77 | 12.00 | 12.00 | 15.61% | 290,325 |
| Mar 23, 2026 | 9.80 | 10.40 | 9.70 | 10.38 | 10.38 | 8.01% | 242,332 |
| Mar 20, 2026 | 9.77 | 10.14 | 9.21 | 9.61 | 9.61 | -2.54% | 228,743 |
| Mar 19, 2026 | 8.02 | 10.50 | 8.02 | 9.86 | 9.86 | 21.43% | 442,503 |
| Mar 18, 2026 | 8.04 | 8.85 | 7.60 | 8.12 | 8.12 | -1.34% | 199,836 |
| Mar 17, 2026 | 8.35 | 8.40 | 6.90 | 8.23 | 8.23 | 2.75% | 1,312,579 |
| Mar 16, 2026 | 8.06 | 8.31 | 8.00 | 8.01 | 8.01 | 1.52% | 113,557 |
| Mar 13, 2026 | 7.98 | 8.06 | 7.80 | 7.89 | 7.89 | 1.94% | 116,885 |
| Mar 12, 2026 | 8.12 | 8.25 | 7.74 | 7.74 | 7.74 | -4.44% | 127,192 |
| Mar 11, 2026 | 8.46 | 8.46 | 8.10 | 8.10 | 8.10 | -2.53% | 123,828 |
| Mar 10, 2026 | 8.53 | 8.55 | 8.00 | 8.31 | 8.31 | -2.12% | 159,319 |
| Mar 9, 2026 | 7.59 | 8.63 | 7.38 | 8.49 | 8.49 | 11.71% | 177,787 |
| Mar 6, 2026 | 7.69 | 7.89 | 7.60 | 7.60 | 7.60 | -1.87% | 81,656 |
| Mar 5, 2026 | 7.76 | 7.92 | 7.60 | 7.75 | 7.75 | -1.71% | 69,247 |
| Mar 4, 2026 | 7.29 | 7.90 | 7.12 | 7.88 | 7.88 | 10.36% | 89,292 |
| Mar 3, 2026 | 7.44 | 7.50 | 6.84 | 7.14 | 7.14 | -2.33% | 95,832 |
| Mar 2, 2026 | 7.08 | 7.60 | 6.83 | 7.31 | 7.31 | 3.18% | 94,190 |