YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
17.40
-0.21 (-1.19%)
Oct 24, 2025, 10:40 AM EDT - Market open
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.66 | 17.97 | 17.25 | 17.61 | 17.61 | 0.57% | 12,864 |
| Oct 22, 2025 | 18.40 | 18.66 | 17.51 | 17.51 | 17.51 | -5.50% | 19,772 |
| Oct 21, 2025 | 20.07 | 20.07 | 18.04 | 18.53 | 18.53 | -6.88% | 31,435 |
| Oct 20, 2025 | 20.39 | 22.00 | 19.61 | 19.90 | 19.90 | -0.95% | 72,523 |
| Oct 17, 2025 | 18.70 | 20.09 | 18.70 | 20.09 | 20.09 | 6.49% | 77,166 |
| Oct 16, 2025 | 18.99 | 19.94 | 18.40 | 18.87 | 18.87 | -0.03% | 43,025 |
| Oct 15, 2025 | 18.50 | 18.98 | 18.25 | 18.87 | 18.87 | 1.97% | 26,323 |
| Oct 14, 2025 | 18.40 | 18.62 | 17.65 | 18.51 | 18.51 | 0.24% | 36,275 |
| Oct 13, 2025 | 17.61 | 18.48 | 17.61 | 18.46 | 18.46 | 6.03% | 29,335 |
| Oct 10, 2025 | 18.70 | 18.70 | 17.41 | 17.41 | 17.41 | -6.95% | 66,825 |
| Oct 9, 2025 | 17.00 | 19.49 | 17.00 | 18.71 | 18.71 | 9.67% | 110,853 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.03 | 17.06 | 17.06 | -5.22% | 42,858 |
| Oct 7, 2025 | 18.00 | 18.10 | 17.31 | 18.00 | 18.00 | -1.10% | 39,273 |
| Oct 6, 2025 | 18.34 | 18.52 | 18.05 | 18.20 | 18.20 | -2.15% | 21,969 |
| Oct 3, 2025 | 19.50 | 19.50 | 17.55 | 18.60 | 18.60 | -3.50% | 26,245 |
| Oct 2, 2025 | 18.37 | 19.60 | 17.00 | 19.28 | 19.28 | 7.56% | 67,255 |
| Oct 1, 2025 | 19.46 | 19.94 | 17.00 | 17.92 | 17.92 | -7.96% | 61,187 |
| Sep 30, 2025 | 18.00 | 19.80 | 17.23 | 19.47 | 19.47 | 7.78% | 106,053 |
| Sep 29, 2025 | 14.90 | 18.40 | 14.55 | 18.07 | 18.07 | 12.91% | 68,782 |
| Sep 26, 2025 | 13.50 | 20.88 | 12.90 | 16.00 | 16.00 | 12.32% | 355,150 |
| Sep 25, 2025 | 17.00 | 17.11 | 14.12 | 14.25 | 14.25 | -16.74% | 206,851 |
| Sep 24, 2025 | 19.04 | 20.00 | 17.11 | 17.11 | 17.11 | -18.76% | 106,733 |
| Sep 23, 2025 | 19.00 | 21.50 | 18.64 | 21.06 | 21.06 | 12.32% | 69,875 |
| Sep 22, 2025 | 18.25 | 19.45 | 18.17 | 18.75 | 18.75 | -5.21% | 23,567 |
| Sep 19, 2025 | 19.00 | 20.15 | 17.00 | 19.78 | 19.78 | 2.43% | 198,471 |
| Sep 18, 2025 | 18.50 | 19.49 | 18.50 | 19.31 | 19.31 | 4.95% | 69,998 |
| Sep 17, 2025 | 17.43 | 18.62 | 17.00 | 18.40 | 18.40 | 7.92% | 45,543 |
| Sep 16, 2025 | 17.44 | 19.74 | 16.56 | 17.05 | 17.05 | -0.29% | 114,650 |
| Sep 15, 2025 | 21.00 | 23.00 | 16.31 | 17.10 | 17.10 | -26.01% | 231,199 |
| Sep 12, 2025 | 19.00 | 25.00 | 19.00 | 23.11 | 23.11 | 12.73% | 187,353 |
| Sep 11, 2025 | 16.50 | 20.50 | 16.50 | 20.50 | 20.50 | 25.08% | 59,598 |
| Sep 10, 2025 | 16.53 | 17.00 | 15.80 | 16.39 | 16.39 | 5.40% | 28,765 |
| Sep 9, 2025 | 15.79 | 16.60 | 15.30 | 15.55 | 15.55 | -2.35% | 35,017 |
| Sep 8, 2025 | 15.50 | 17.00 | 15.50 | 15.93 | 15.93 | 2.25% | 47,385 |
| Sep 5, 2025 | 14.80 | 16.41 | 14.80 | 15.58 | 15.58 | 5.74% | 58,160 |
| 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 |