YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,120
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%	28,271
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%	53,541
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%	42,841
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