YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.55	2.56	2.23	2.30	2.30	-2.92%	27,708
Aug 6, 2026	2.35	2.49	2.21	2.36	2.36	5.07%	20,084
Aug 5, 2026	2.25	2.40	2.25	2.25	2.25	-3.02%	23,956
Aug 4, 2026	2.28	2.44	2.28	2.32	2.32	0.87%	5,498
Aug 3, 2026	2.35	2.46	2.21	2.30	2.30	5.99%	142,886
Jul 31, 2026	2.35	2.38	2.16	2.17	2.17	-1.36%	10,131
Jul 30, 2026	2.26	2.38	2.11	2.20	2.20	-3.04%	28,824
Jul 29, 2026	2.31	2.31	2.10	2.27	2.27	-1.35%	14,620
Jul 28, 2026	2.29	2.60	2.18	2.30	2.30	0.44%	42,640
Jul 27, 2026	2.21	2.37	2.17	2.29	2.29	2.23%	25,944
Jul 24, 2026	2.44	2.44	1.96	2.24	2.24	9.80%	83,143
Jul 23, 2026	2.18	2.24	2.00	2.04	2.04	-7.69%	39,327
Jul 22, 2026	2.53	2.54	1.94	2.21	2.21	-2.64%	41,950
Jul 21, 2026	2.21	2.38	2.21	2.27	2.27	-	12,836
Jul 20, 2026	2.38	2.38	2.10	2.27	2.27	-7.35%	18,263
Jul 17, 2026	2.44	2.50	2.30	2.45	2.45	-0.41%	19,923
Jul 16, 2026	2.26	2.50	2.11	2.46	2.46	8.37%	40,458
Jul 15, 2026	2.07	2.28	2.00	2.27	2.27	7.08%	45,799
Jul 14, 2026	2.13	2.19	1.99	2.12	2.12	-1.40%	61,035
Jul 13, 2026	2.15	2.23	2.00	2.15	2.15	-3.59%	62,800
Jul 10, 2026	2.04	2.25	2.02	2.23	2.23	4.21%	70,280
Jul 9, 2026	1.93	2.24	1.90	2.14	2.14	9.18%	51,299
Jul 8, 2026	2.11	2.15	1.91	1.96	1.96	-2.00%	180,589
Jul 7, 2026	2.33	2.54	1.95	2.00	2.00	-14.53%	428,010
Jul 6, 2026	1.98	3.05	1.96	2.34	2.34	23.16%	4,861,625
Jul 2, 2026	2.21	2.46	1.70	1.90	1.90	-17.75%	345,553
Jul 1, 2026	2.55	2.97	2.21	2.31	2.31	2.67%	132,918
Jun 30, 2026	2.37	2.37	2.25	2.25	2.25	-7.02%	10,929
Jun 29, 2026	2.32	2.61	2.32	2.42	2.42	2.98%	17,182
Jun 26, 2026	2.29	2.60	2.25	2.35	2.35	-2.89%	16,676
Jun 25, 2026	2.65	2.65	2.39	2.42	2.42	-7.98%	24,479
Jun 24, 2026	2.70	2.75	2.39	2.63	2.63	1.94%	34,590
Jun 23, 2026	2.20	3.00	2.14	2.58	2.58	-7.53%	526,022
Jun 22, 2026	2.62	3.30	2.42	2.79	2.79	15.29%	163,321
Jun 18, 2026	2.45	2.66	2.38	2.42	2.42	-3.97%	15,656
Jun 17, 2026	2.70	2.88	2.45	2.52	2.52	-5.26%	31,652
Jun 16, 2026	2.82	2.93	2.45	2.66	2.66	-21.54%	271,452
Jun 15, 2026	3.26	3.39	3.22	3.39	3.39	3.67%	3,300
Jun 12, 2026	3.36	3.55	3.25	3.27	3.27	0.62%	15,374
Jun 11, 2026	3.14	3.58	3.14	3.25	3.25	4.67%	11,043
Jun 10, 2026	3.00	3.32	3.00	3.11	3.11	5.61%	22,050
Jun 9, 2026	2.95	2.95	2.90	2.94	2.94	-1.01%	10,343
Jun 8, 2026	3.01	3.14	2.90	2.97	2.97	-1.33%	5,094
Jun 5, 2026	3.12	3.61	3.01	3.01	3.01	-4.29%	19,440
Jun 4, 2026	3.87	3.87	3.10	3.15	3.15	-12.88%	12,090
Jun 3, 2026	3.50	3.90	3.25	3.61	3.61	13.17%	54,334
Jun 2, 2026	3.06	3.49	2.88	3.19	3.19	4.08%	27,304
Jun 1, 2026	3.01	3.22	3.01	3.07	3.07	-4.81%	6,776
May 29, 2026	3.37	3.39	3.00	3.22	3.22	-8.26%	12,779
May 28, 2026	3.93	3.93	3.50	3.51	3.51	-10.91%	12,113