One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
2.650
+0.020 (0.76%)
At close: Jun 18, 2026, 4:00 PM EDT
2.750
+0.100 (3.77%)
After-hours: Jun 18, 2026, 7:25 PM EDT
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.62 | 2.67 | 2.52 | 2.65 | 2.65 | 0.76% | 27,873 |
| Jun 17, 2026 | 3.03 | 3.03 | 2.58 | 2.63 | 2.63 | -2.59% | 13,669 |
| Jun 16, 2026 | 2.70 | 2.81 | 2.53 | 2.70 | 2.70 | -0.37% | 40,949 |
| Jun 15, 2026 | 2.69 | 2.79 | 2.59 | 2.71 | 2.71 | 0.74% | 41,697 |
| Jun 12, 2026 | 2.91 | 2.93 | 2.62 | 2.69 | 2.69 | -3.24% | 25,394 |
| Jun 11, 2026 | 2.97 | 2.97 | 2.74 | 2.78 | 2.78 | -2.46% | 37,149 |
| Jun 10, 2026 | 2.71 | 3.00 | 2.71 | 2.85 | 2.85 | 4.01% | 35,997 |
| Jun 9, 2026 | 2.52 | 2.88 | 2.46 | 2.74 | 2.74 | 9.60% | 45,450 |
| Jun 8, 2026 | 2.72 | 2.72 | 2.30 | 2.50 | 2.50 | -7.75% | 72,955 |
| Jun 5, 2026 | 3.00 | 3.04 | 2.60 | 2.71 | 2.71 | -9.67% | 77,577 |
| Jun 4, 2026 | 3.10 | 3.25 | 2.99 | 3.00 | 3.00 | -6.25% | 55,468 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.17 | 3.20 | 3.20 | -5.04% | 43,046 |
| Jun 2, 2026 | 3.33 | 3.49 | 3.28 | 3.37 | 3.37 | 1.51% | 55,140 |
| Jun 1, 2026 | 3.30 | 3.48 | 3.26 | 3.32 | 3.32 | -0.90% | 37,637 |
| May 29, 2026 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -1.47% | 32,195 |
| May 28, 2026 | 3.41 | 3.44 | 3.20 | 3.40 | 3.40 | 0.59% | 59,055 |
| May 27, 2026 | 3.43 | 3.43 | 3.26 | 3.38 | 3.38 | -3.15% | 41,646 |
| May 26, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | 1.16% | 63,544 |
| May 22, 2026 | 3.63 | 3.94 | 3.42 | 3.45 | 3.45 | -6.25% | 69,734 |
| May 21, 2026 | 3.71 | 3.84 | 3.62 | 3.68 | 3.68 | -0.81% | 55,796 |
| May 20, 2026 | 4.08 | 4.10 | 3.62 | 3.71 | 3.71 | -8.17% | 101,360 |
| 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 |