YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
16.00
+1.75 (12.28%)
At close: Sep 26, 2025, 4:00 PM EDT
16.38
+0.38 (2.37%)
After-hours: Sep 26, 2025, 7:45 PM EDT

YD Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.5020.8812.9016.0016.0012.32%355,150
Sep 25, 202517.0017.1114.1214.2514.25-16.74%206,851
Sep 24, 202519.0420.0017.1117.1117.11-18.76%106,733
Sep 23, 202519.0021.5018.6421.0621.0612.32%69,875
Sep 22, 202518.2519.4518.1718.7518.75-5.21%23,567
Sep 19, 202519.0020.1517.0019.7819.782.43%198,471
Sep 18, 202518.5019.4918.5019.3119.314.95%69,998
Sep 17, 202517.4318.6217.0018.4018.407.92%45,543
Sep 16, 202517.4419.7416.5617.0517.05-0.29%114,650
Sep 15, 202521.0023.0016.3117.1017.10-26.01%231,199
Sep 12, 202519.0025.0019.0023.1123.1112.73%187,353
Sep 11, 202516.5020.5016.5020.5020.5025.08%59,598
Sep 10, 202516.5317.0015.8016.3916.395.40%28,765
Sep 9, 202515.7916.6015.3015.5515.55-2.35%35,017
Sep 8, 202515.5017.0015.5015.9315.932.25%47,385
Sep 5, 202514.8016.4114.8015.5815.585.74%58,160
Sep 4, 202515.8617.9014.3614.7314.73-18.89%130,715
Sep 3, 202514.0023.9414.0018.1618.1633.04%571,530
Sep 2, 202512.6914.7512.5113.6513.659.20%268,489
Aug 29, 20258.0016.507.2012.5012.50135.85%918,831
Aug 28, 202512.0012.085.305.305.30-55.83%11,200
Aug 27, 202512.0012.0012.0012.0012.00-10.18%1,100
Aug 26, 202511.0013.3611.0013.3613.3613.22%2,200
Aug 25, 202512.0012.0011.8011.8011.80-1.67%700
Aug 22, 202511.0713.509.6312.0012.0026.32%6,200
Aug 21, 20258.759.507.009.509.5063.23%2,300
Aug 20, 202511.8011.805.825.825.82-54.42%6,200
Aug 19, 202512.7112.7712.7012.7712.779.15%2,100