One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
1.590
-0.040 (-2.46%)
Sep 14, 2026, 2:45 PM EDT - Market open
YDDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.61 | 1.63 | 1.52 | 1.58 | - | -3.07% | 55,393 |
| Sep 11, 2026 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 60,352 |
| Sep 10, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 47,274 |
| Sep 9, 2026 | 1.65 | 1.72 | 1.63 | 1.66 | 1.66 | -0.60% | 92,280 |
| Sep 8, 2026 | 1.65 | 1.71 | 1.64 | 1.67 | 1.67 | 1.21% | 85,647 |
| Sep 4, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -2.37% | 118,337 |
| Sep 3, 2026 | 1.74 | 1.79 | 1.68 | 1.69 | 1.69 | -6.11% | 146,846 |
| Sep 2, 2026 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | -1.64% | 344,794 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.71 | 1.83 | 1.83 | -19.74% | 842,264 |
| Aug 31, 2026 | 2.38 | 2.63 | 2.02 | 2.28 | 2.28 | 38.18% | 32,327,457 |
| Aug 28, 2026 | 1.71 | 1.74 | 1.61 | 1.65 | 1.65 | -2.94% | 31,963 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.29% | 7,325 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.02% | 6,398 |
| Aug 25, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.69% | 4,320 |
| Aug 24, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | 1.28% | 6,346 |
| Aug 21, 2026 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | -5.49% | 8,835 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.68 | 1.82 | 1.82 | 5.51% | 14,523 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.68 | 1.73 | 1.73 | -1.99% | 16,616 |
| Aug 18, 2026 | 1.86 | 1.90 | 1.76 | 1.76 | 1.76 | -5.63% | 9,424 |
| Aug 17, 2026 | 1.92 | 1.92 | 1.79 | 1.87 | 1.87 | -0.27% | 16,469 |
| Aug 14, 2026 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | 5.06% | 3,583 |
| Aug 13, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 2,686 |
| Aug 12, 2026 | 1.80 | 1.86 | 1.79 | 1.79 | 1.79 | 2.29% | 3,499 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.96% | 1,540 |
| Aug 10, 2026 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -0.83% | 3,071 |
| Aug 7, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 2.27% | 4,488 |
| Aug 6, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | -1.68% | 2,931 |
| Aug 5, 2026 | 1.84 | 1.91 | 1.78 | 1.79 | 1.79 | -1.65% | 2,372 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -5.41% | 2,357 |
| Aug 3, 2026 | 1.80 | 1.93 | 1.78 | 1.92 | 1.92 | 6.65% | 5,199 |
| Jul 31, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 3.98% | 6,100 |
| Jul 30, 2026 | 1.71 | 1.84 | 1.70 | 1.74 | 1.74 | -0.86% | 22,768 |
| Jul 29, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | 2.34% | 2,737 |
| Jul 28, 2026 | 1.70 | 1.76 | 1.66 | 1.71 | 1.71 | 0.59% | 14,674 |
| Jul 27, 2026 | 1.72 | 1.82 | 1.70 | 1.70 | 1.70 | -2.86% | 13,260 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.65 | 1.75 | 1.75 | -6.91% | 95,178 |
| Jul 23, 2026 | 1.93 | 2.00 | 1.87 | 1.88 | 1.88 | -3.59% | 7,957 |
| Jul 22, 2026 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | -1.02% | 6,054 |
| Jul 21, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | 8,095 |
| Jul 20, 2026 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | - | 8,763 |
| Jul 17, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | -1.02% | 2,851 |
| Jul 16, 2026 | 1.85 | 2.00 | 1.85 | 1.97 | 1.97 | 4.79% | 11,134 |
| Jul 15, 2026 | 1.95 | 1.97 | 1.87 | 1.88 | 1.88 | -3.59% | 25,946 |
| Jul 14, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 6,593 |
| Jul 13, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | 0.51% | 40,780 |
| Jul 10, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | - | 11,328 |
| Jul 9, 2026 | 2.00 | 2.13 | 1.95 | 1.96 | 1.96 | -2.00% | 17,394 |
| Jul 8, 2026 | 1.96 | 2.09 | 1.96 | 2.00 | 2.00 | - | 5,628 |
| Jul 7, 2026 | 2.07 | 2.10 | 1.97 | 2.00 | 2.00 | -3.85% | 15,545 |
| Jul 6, 2026 | 2.17 | 2.17 | 2.07 | 2.08 | 2.08 | -0.48% | 8,173 |