One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
1.924
+0.120 (6.65%)
At close: Aug 3, 2026, 4:00 PM EDT
1.910
-0.014 (-0.73%)
Pre-market: Aug 4, 2026, 4:02 AM EDT
YDDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1.96 | 2.18 | 1.96 | 2.09 | 2.09 | 3.98% | 32,217 |
| Jul 1, 2026 | 2.01 | 2.42 | 1.95 | 2.01 | 2.01 | -0.50% | 37,412 |
| Jun 30, 2026 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -1.46% | 11,470 |
| Jun 29, 2026 | 2.08 | 2.20 | 2.02 | 2.05 | 2.05 | -0.97% | 20,630 |
| Jun 26, 2026 | 2.10 | 2.15 | 2.00 | 2.07 | 2.07 | -0.48% | 28,698 |
| Jun 25, 2026 | 2.33 | 2.45 | 2.08 | 2.08 | 2.08 | -13.69% | 54,345 |
| Jun 24, 2026 | 2.55 | 2.57 | 2.41 | 2.41 | 2.41 | -3.21% | 12,540 |
| Jun 23, 2026 | 2.58 | 2.62 | 2.07 | 2.49 | 2.49 | -5.86% | 11,983 |
| Jun 22, 2026 | 2.64 | 2.71 | 2.57 | 2.65 | 2.65 | -0.19% | 46,425 |
| 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 |