YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
6.34
-0.77 (-10.83%)
Mar 18, 2026, 4:00 PM EDT - Market closed
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.12 | 7.16 | 6.19 | 6.34 | 6.34 | -10.83% | 20,408 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.08 | 7.11 | 7.11 | -8.55% | 15,950 |
| Mar 16, 2026 | 7.50 | 8.22 | 7.50 | 7.78 | 7.78 | 6.51% | 6,677 |
| Mar 13, 2026 | 7.56 | 7.60 | 7.30 | 7.30 | 7.30 | -2.80% | 7,300 |
| Mar 12, 2026 | 7.96 | 7.96 | 7.51 | 7.51 | 7.51 | -2.53% | 7,577 |
| Mar 11, 2026 | 7.65 | 8.39 | 7.60 | 7.71 | 7.71 | 0.50% | 6,299 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.51 | 7.67 | 7.67 | -2.95% | 11,779 |
| Mar 9, 2026 | 8.09 | 8.14 | 7.62 | 7.90 | 7.90 | -3.07% | 15,944 |
| Mar 6, 2026 | 8.10 | 8.40 | 8.04 | 8.15 | 8.15 | -2.73% | 9,943 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.17 | 8.38 | 8.38 | -0.84% | 15,100 |
| Mar 4, 2026 | 8.66 | 8.66 | 8.40 | 8.45 | 8.45 | -0.24% | 8,324 |
| Mar 3, 2026 | 8.64 | 8.80 | 8.47 | 8.47 | 8.47 | -2.59% | 2,602 |
| Mar 2, 2026 | 8.58 | 9.28 | 8.58 | 8.70 | 8.70 | 1.34% | 14,268 |
| Feb 27, 2026 | 9.46 | 9.46 | 8.58 | 8.58 | 8.58 | -4.98% | 12,960 |
| Feb 26, 2026 | 8.40 | 9.24 | 8.40 | 9.03 | 9.03 | 7.18% | 11,116 |
| Feb 25, 2026 | 8.21 | 8.50 | 8.21 | 8.43 | 8.43 | 4.53% | 11,032 |
| Feb 24, 2026 | 8.48 | 8.49 | 8.02 | 8.06 | 8.06 | -0.86% | 6,250 |
| Feb 23, 2026 | 8.03 | 8.87 | 8.00 | 8.13 | 8.13 | 1.35% | 19,122 |
| Feb 20, 2026 | 8.80 | 8.97 | 8.02 | 8.02 | 8.02 | -8.84% | 15,536 |
| Feb 19, 2026 | 8.56 | 8.95 | 8.40 | 8.80 | 8.80 | 3.26% | 23,128 |
| Feb 18, 2026 | 8.69 | 9.20 | 8.41 | 8.52 | 8.52 | -1.82% | 28,274 |
| Feb 17, 2026 | 9.84 | 10.05 | 8.66 | 8.68 | 8.68 | -11.79% | 19,948 |
| Feb 13, 2026 | 10.31 | 10.31 | 9.81 | 9.84 | 9.84 | 0.31% | 8,580 |
| Feb 12, 2026 | 11.20 | 11.27 | 9.76 | 9.81 | 9.81 | -11.22% | 53,556 |
| Feb 11, 2026 | 11.03 | 11.30 | 10.90 | 11.05 | 11.05 | -1.34% | 8,708 |
| Feb 10, 2026 | 11.33 | 11.49 | 11.05 | 11.20 | 11.20 | -1.15% | 22,911 |
| Feb 9, 2026 | 11.54 | 11.80 | 10.81 | 11.33 | 11.33 | 0.44% | 34,782 |
| Feb 6, 2026 | 11.22 | 11.78 | 11.01 | 11.28 | 11.28 | 4.83% | 38,279 |
| Feb 5, 2026 | 11.13 | 11.15 | 10.66 | 10.76 | 10.76 | -3.32% | 38,057 |
| 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% | 42,853 |
| Jan 30, 2026 | 11.03 | 11.87 | 11.03 | 11.87 | 11.87 | 7.62% | 35,007 |
| Jan 29, 2026 | 12.30 | 12.30 | 11.03 | 11.03 | 11.03 | -9.89% | 58,200 |
| 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% | 18,089 |
| Jan 23, 2026 | 12.33 | 12.50 | 11.97 | 12.36 | 12.36 | 0.49% | 11,752 |
| 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% | 28,550 |
| 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% | 13,083 |
| 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% | 52,795 |
| Jan 9, 2026 | 12.33 | 12.50 | 12.00 | 12.34 | 12.34 | 0.08% | 58,795 |
| Jan 8, 2026 | 11.69 | 12.47 | 11.35 | 12.33 | 12.33 | 7.22% | 116,648 |
| 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% | 328,687 |