One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
3.350
-0.050 (-1.47%)
At close: May 29, 2026, 4:00 PM EDT
3.360
+0.010 (0.30%)
After-hours: May 29, 2026, 4:04 PM EDT
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.45 | 3.50 | 3.35 | 3.36 | 3.36 | -1.18% | 32,195 |
| May 28, 2026 | 3.41 | 3.44 | 3.20 | 3.40 | 3.40 | 0.59% | 59,046 |
| May 27, 2026 | 3.43 | 3.43 | 3.26 | 3.38 | 3.38 | -3.15% | 41,514 |
| May 26, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | 1.16% | 63,535 |
| May 22, 2026 | 3.63 | 3.94 | 3.42 | 3.45 | 3.45 | -6.25% | 69,733 |
| May 21, 2026 | 3.71 | 3.84 | 3.62 | 3.68 | 3.68 | -0.81% | 55,635 |
| May 20, 2026 | 4.08 | 4.10 | 3.62 | 3.71 | 3.71 | -8.17% | 101,254 |
| May 19, 2026 | 4.14 | 4.33 | 4.04 | 4.04 | 4.04 | -2.42% | 73,452 |
| May 18, 2026 | 4.22 | 4.23 | 4.01 | 4.14 | 4.14 | -2.93% | 120,186 |
| May 15, 2026 | 4.10 | 4.34 | 4.05 | 4.27 | 4.27 | 5.57% | 77,463 |
| May 14, 2026 | 4.21 | 4.29 | 4.04 | 4.04 | 4.04 | -4.27% | 61,623 |
| May 13, 2026 | 4.20 | 4.33 | 4.06 | 4.22 | 4.22 | 0.24% | 90,047 |
| May 12, 2026 | 4.21 | 4.44 | 4.21 | 4.21 | 4.21 | 0.24% | 91,742 |
| 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% | 207,508 |
| May 6, 2026 | 4.89 | 5.10 | 4.65 | 4.67 | 4.67 | -6.04% | 140,742 |
| May 5, 2026 | 5.01 | 5.12 | 4.90 | 4.97 | 4.97 | -0.80% | 113,711 |
| May 4, 2026 | 4.78 | 5.18 | 4.78 | 5.01 | 5.01 | 3.94% | 112,840 |
| May 1, 2026 | 4.64 | 4.96 | 4.64 | 4.82 | 4.82 | 4.78% | 112,318 |
| Apr 30, 2026 | 5.03 | 5.03 | 4.58 | 4.60 | 4.60 | -8.00% | 144,422 |
| Apr 29, 2026 | 5.08 | 5.16 | 4.95 | 5.00 | 5.00 | -1.57% | 142,633 |
| 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% | 235,598 |
| Apr 24, 2026 | 4.74 | 4.76 | 4.53 | 4.62 | 4.62 | -2.94% | 194,970 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.75 | 4.76 | 4.76 | -4.61% | 222,117 |
| Apr 22, 2026 | 4.67 | 5.03 | 4.67 | 4.99 | 4.99 | 8.01% | 220,371 |
| Apr 21, 2026 | 4.68 | 4.74 | 4.58 | 4.62 | 4.62 | -1.28% | 204,239 |
| Apr 20, 2026 | 4.40 | 4.92 | 4.39 | 4.68 | 4.68 | 5.88% | 299,656 |
| Apr 17, 2026 | 4.34 | 4.58 | 4.20 | 4.42 | 4.42 | -2.00% | 319,318 |
| Apr 16, 2026 | 4.27 | 4.58 | 4.27 | 4.51 | 4.51 | 6.87% | 318,641 |
| Apr 15, 2026 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | -6.43% | 343,686 |
| Apr 14, 2026 | 4.75 | 4.80 | 4.46 | 4.51 | 4.51 | -6.43% | 117,911 |
| Apr 13, 2026 | 4.46 | 4.96 | 4.37 | 4.82 | 4.82 | -6.59% | 290,561 |
| Apr 10, 2026 | 10.48 | 10.70 | 5.10 | 5.16 | 5.16 | -62.90% | 1,408,940 |
| Apr 9, 2026 | 13.36 | 14.20 | 12.60 | 13.91 | 13.91 | 5.38% | 457,068 |
| Apr 8, 2026 | 14.01 | 14.05 | 12.00 | 13.20 | 13.20 | -3.01% | 389,356 |
| Apr 7, 2026 | 15.56 | 16.23 | 13.00 | 13.61 | 13.61 | -11.28% | 405,814 |
| Apr 6, 2026 | 12.59 | 15.80 | 12.59 | 15.34 | 15.34 | 15.43% | 438,060 |
| Apr 2, 2026 | 13.76 | 13.79 | 11.31 | 13.29 | 13.29 | -5.07% | 516,084 |
| 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% | 513,539 |
| Mar 30, 2026 | 13.92 | 14.38 | 13.40 | 14.34 | 14.34 | 3.69% | 530,207 |
| Mar 27, 2026 | 15.06 | 15.90 | 13.10 | 13.83 | 13.83 | -4.02% | 577,172 |
| Mar 26, 2026 | 11.02 | 14.49 | 11.02 | 14.41 | 14.41 | 39.90% | 586,237 |
| Mar 25, 2026 | 12.00 | 12.00 | 9.94 | 10.30 | 10.30 | -14.17% | 314,458 |
| Mar 24, 2026 | 10.42 | 12.01 | 9.77 | 12.00 | 12.00 | 15.61% | 290,659 |
| Mar 23, 2026 | 9.80 | 10.40 | 9.70 | 10.38 | 10.38 | 8.01% | 243,071 |
| 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 |