YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	4.34	4.34	3.80	3.87	3.87	-10.83%	27,045
Aug 26, 2026	4.85	4.85	4.00	4.34	4.34	-7.26%	11,367
Aug 25, 2026	4.75	4.77	4.10	4.68	4.68	0.43%	9,382
Aug 24, 2026	4.66	4.77	4.46	4.66	4.66	-0.64%	18,536
Aug 21, 2026	4.56	5.00	4.40	4.69	4.69	-2.00%	35,314
Aug 20, 2026	4.39	4.99	4.01	4.79	4.79	7.06%	104,546
Aug 19, 2026	3.94	4.55	3.60	4.47	4.47	12.31%	83,890
Aug 18, 2026	3.50	4.00	3.38	3.98	3.98	18.10%	86,250
Aug 17, 2026	3.11	3.40	2.79	3.37	3.37	13.09%	62,535
Aug 14, 2026	2.76	3.24	2.42	2.98	2.98	18.73%	73,406
Aug 13, 2026	2.69	2.77	2.39	2.51	2.51	-3.46%	16,313
Aug 12, 2026	2.79	2.80	2.58	2.60	2.60	-4.76%	22,049
Aug 11, 2026	2.54	2.75	2.50	2.73	2.73	8.98%	21,090
Aug 10, 2026	2.28	2.57	2.17	2.51	2.51	9.15%	35,348
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