YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.85	11.40	10.56	11.13	11.13	2.58%	54,543
Feb 3, 2026	11.76	11.83	10.85	10.85	10.85	-5.41%	54,781
Feb 2, 2026	11.65	12.00	11.30	11.47	11.47	-3.37%	42,841
Jan 30, 2026	11.03	11.87	11.03	11.87	11.87	7.62%	34,967
Jan 29, 2026	12.30	12.30	11.03	11.03	11.03	-9.89%	58,150
Jan 28, 2026	12.00	12.30	12.00	12.24	12.24	0.66%	13,255
Jan 27, 2026	11.98	12.35	11.80	12.16	12.16	1.12%	33,406
Jan 26, 2026	12.39	12.39	11.74	12.03	12.03	-2.71%	18,079
Jan 23, 2026	12.33	12.50	11.97	12.36	12.36	0.49%	11,686
Jan 22, 2026	12.00	12.49	11.53	12.30	12.30	2.50%	61,991
Jan 21, 2026	11.79	12.50	11.46	12.00	12.00	0.42%	53,145
Jan 20, 2026	11.20	11.99	11.07	11.95	11.95	5.57%	79,958
Jan 16, 2026	11.31	11.69	11.30	11.32	11.32	-0.88%	28,297
Jan 15, 2026	11.80	12.00	11.35	11.42	11.42	-3.22%	94,620
Jan 14, 2026	11.90	12.16	11.55	11.80	11.80	-0.17%	13,063
Jan 13, 2026	11.79	12.19	11.79	11.82	11.82	-	17,276
Jan 12, 2026	12.00	12.32	11.74	11.82	11.82	-4.21%	52,635
Jan 9, 2026	12.33	12.50	12.00	12.34	12.34	0.08%	58,745
Jan 8, 2026	11.69	12.47	11.35	12.33	12.33	7.22%	116,309
Jan 7, 2026	11.30	12.53	10.80	11.50	11.50	-1.37%	115,676
Jan 6, 2026	13.00	13.11	11.01	11.66	11.66	-8.04%	327,724
Jan 5, 2026	12.06	12.72	12.01	12.68	12.68	5.67%	70,497
Jan 2, 2026	12.21	12.53	11.67	12.00	12.00	-1.56%	29,218
Dec 31, 2025	11.90	12.30	11.90	12.19	12.19	1.84%	15,931
Dec 30, 2025	12.25	12.25	11.80	11.97	11.97	-2.42%	17,582
Dec 29, 2025	12.25	12.34	12.20	12.27	12.27	0.22%	12,567
Dec 26, 2025	12.48	13.01	12.24	12.24	12.24	-1.92%	66,720
Dec 24, 2025	12.30	12.48	12.20	12.48	12.48	3.23%	4,242
Dec 23, 2025	12.00	12.50	11.80	12.09	12.09	-0.33%	29,027
Dec 22, 2025	12.00	12.50	11.50	12.13	12.13	-2.02%	16,512
Dec 19, 2025	11.70	12.61	11.20	12.38	12.38	9.22%	37,564
Dec 18, 2025	12.80	12.80	11.00	11.34	11.34	-10.32%	34,048
Dec 17, 2025	12.36	13.30	12.20	12.64	12.64	0.16%	68,238
Dec 16, 2025	12.40	13.40	11.81	12.62	12.62	1.04%	44,299
Dec 15, 2025	12.55	12.55	11.80	12.49	12.49	0.73%	37,220
Dec 12, 2025	12.57	13.21	11.99	12.40	12.40	-1.35%	64,834
Dec 11, 2025	12.87	13.30	11.68	12.57	12.57	-0.55%	146,593
Dec 10, 2025	12.58	13.33	12.34	12.64	12.64	0.48%	44,803
Dec 9, 2025	15.42	15.42	12.31	12.58	12.58	-18.42%	364,253
Dec 8, 2025	13.91	15.72	13.71	15.42	15.42	10.90%	125,715
Dec 5, 2025	13.50	14.88	12.77	13.91	13.91	8.89%	91,503
Dec 4, 2025	13.18	13.92	12.63	12.77	12.77	-1.47%	46,563
Dec 3, 2025	12.81	13.28	12.12	12.96	12.96	-	144,784
Dec 2, 2025	12.10	13.23	11.51	12.96	12.96	3.68%	124,108
Dec 1, 2025	11.50	12.50	10.90	12.50	12.50	8.41%	123,878
Nov 28, 2025	10.87	11.97	10.73	11.53	11.53	9.60%	49,922
Nov 26, 2025	10.00	11.28	9.31	10.52	10.52	13.24%	157,909
Nov 25, 2025	9.05	9.29	7.90	9.29	9.29	5.21%	66,014
Nov 24, 2025	9.00	9.84	8.83	8.83	8.83	4.50%	69,268
Nov 21, 2025	8.36	8.60	7.98	8.45	8.45	1.08%	106,210