YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
15.58
+0.84 (5.74%)
At close: Sep 5, 2025, 4:00 PM
14.75
-0.82 (-5.30%)
After-hours: Sep 5, 2025, 6:22 PM EDT
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.80 | 16.41 | 14.80 | 15.58 | 15.58 | 5.74% | 58,108 |
| Sep 4, 2025 | 15.86 | 17.90 | 14.36 | 14.73 | 14.73 | -18.89% | 130,715 |
| Sep 3, 2025 | 14.00 | 23.94 | 14.00 | 18.16 | 18.16 | 33.04% | 571,530 |
| Sep 2, 2025 | 12.69 | 14.75 | 12.51 | 13.65 | 13.65 | 9.20% | 268,489 |
| Aug 29, 2025 | 8.00 | 16.50 | 7.20 | 12.50 | 12.50 | 135.85% | 918,831 |
| Aug 28, 2025 | 12.00 | 12.08 | 5.30 | 5.30 | 5.30 | -55.83% | 11,200 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.18% | 1,100 |
| Aug 26, 2025 | 11.00 | 13.36 | 11.00 | 13.36 | 13.36 | 13.22% | 2,200 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 700 |
| Aug 22, 2025 | 11.07 | 13.50 | 9.63 | 12.00 | 12.00 | 26.32% | 6,200 |
| Aug 21, 2025 | 8.75 | 9.50 | 7.00 | 9.50 | 9.50 | 63.23% | 2,300 |
| Aug 20, 2025 | 11.80 | 11.80 | 5.82 | 5.82 | 5.82 | -54.42% | 6,200 |
| Aug 19, 2025 | 12.71 | 12.77 | 12.70 | 12.77 | 12.77 | 9.15% | 2,100 |