YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	9.50	9.78	8.31	8.36	8.36	-10.11%	69,689
Nov 19, 2025	9.84	10.00	8.80	9.30	9.30	-4.81%	44,644
Nov 18, 2025	10.70	10.80	9.71	9.77	9.77	-8.95%	58,982
Nov 17, 2025	12.19	12.70	10.60	10.73	10.73	-12.41%	117,709
Nov 14, 2025	10.35	13.45	10.30	12.25	12.25	21.05%	178,300
Nov 13, 2025	9.09	10.32	9.02	10.12	10.12	14.48%	73,131
Nov 12, 2025	8.98	9.49	8.70	8.84	8.84	-	160,911
Nov 11, 2025	8.80	9.03	8.63	8.84	8.84	1.96%	37,405
Nov 10, 2025	8.95	9.45	8.60	8.67	8.67	-3.56%	54,076
Nov 7, 2025	9.27	9.27	8.47	8.99	8.99	-4.46%	94,608
Nov 6, 2025	10.48	10.48	9.21	9.41	9.41	-10.72%	73,640
Nov 5, 2025	10.70	10.88	10.33	10.54	10.54	-3.13%	46,680
Nov 4, 2025	11.57	11.79	10.35	10.88	10.88	-3.97%	73,507
Nov 3, 2025	11.60	11.98	10.70	11.33	11.33	-0.87%	90,458
Oct 31, 2025	11.20	13.99	11.18	11.43	11.43	2.88%	155,229
Oct 30, 2025	13.18	13.18	10.50	11.11	11.11	-16.09%	225,053
Oct 29, 2025	16.00	16.00	13.01	13.24	13.24	-16.20%	109,030
Oct 28, 2025	17.00	17.37	15.70	15.80	15.80	-7.66%	35,456
Oct 27, 2025	17.51	17.99	17.00	17.11	17.11	-0.47%	22,765
Oct 24, 2025	18.16	18.57	17.15	17.19	17.19	-2.39%	44,361
Oct 23, 2025	17.66	17.97	17.25	17.61	17.61	0.57%	12,982
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