YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
5.88
-0.27 (-4.39%)
Oct 7, 2026, 4:00 PM EDT - Market closed
YD Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.22 | 6.38 | 5.63 | 5.88 | 5.88 | -4.39% | 135,928 |
| Oct 6, 2026 | 6.94 | 7.10 | 5.20 | 6.15 | 6.15 | -13.50% | 439,652 |
| Oct 5, 2026 | 7.90 | 8.03 | 6.81 | 7.11 | 7.11 | -12.33% | 258,506 |
| Oct 2, 2026 | 7.71 | 8.43 | 6.60 | 8.11 | 8.11 | 3.84% | 546,622 |
| Oct 1, 2026 | 7.18 | 8.25 | 6.99 | 7.81 | 7.81 | 5.26% | 267,880 |
| Sep 30, 2026 | 7.59 | 7.73 | 6.80 | 7.42 | 7.42 | -2.50% | 205,694 |
| Sep 29, 2026 | 7.03 | 7.89 | 6.62 | 7.61 | 7.61 | 7.03% | 349,714 |
| Sep 28, 2026 | 6.13 | 7.35 | 5.62 | 7.11 | 7.11 | 24.08% | 508,320 |
| Sep 25, 2026 | 4.77 | 5.88 | 4.55 | 5.73 | 5.73 | 20.13% | 656,541 |
| Sep 24, 2026 | 3.26 | 5.41 | 3.26 | 4.77 | 4.77 | 47.68% | 3,172,038 |
| Sep 23, 2026 | 2.78 | 3.34 | 2.42 | 3.23 | 3.23 | 14.54% | 359,178 |
| Sep 22, 2026 | 2.67 | 3.10 | 2.60 | 2.82 | 2.82 | 7.22% | 390,524 |
| Sep 21, 2026 | 3.11 | 3.35 | 2.51 | 2.63 | 2.63 | -17.55% | 662,570 |
| Sep 18, 2026 | 3.25 | 3.57 | 3.15 | 3.19 | 3.19 | -1.54% | 535,918 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.12 | 3.24 | 3.24 | -12.43% | 544,965 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.27 | 3.70 | 3.70 | -6.33% | 695,521 |
| Sep 15, 2026 | 3.79 | 4.04 | 3.66 | 3.95 | 3.95 | 3.13% | 688,666 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.61 | 3.83 | 3.83 | -4.25% | 523,342 |
| Sep 11, 2026 | 3.93 | 4.19 | 3.61 | 4.00 | 4.00 | 2.56% | 819,273 |
| Sep 10, 2026 | 3.82 | 4.31 | 3.73 | 3.90 | 3.90 | -0.64% | 633,432 |
| Sep 9, 2026 | 4.36 | 4.38 | 3.65 | 3.93 | 3.93 | -7.65% | 730,632 |
| Sep 8, 2026 | 3.72 | 4.50 | 3.65 | 4.25 | 4.25 | 20.06% | 503,295 |
| Sep 4, 2026 | 3.67 | 3.88 | 3.29 | 3.54 | 3.54 | -3.54% | 687,085 |
| Sep 3, 2026 | 3.64 | 4.05 | 3.21 | 3.67 | 3.67 | -2.39% | 672,074 |
| Sep 2, 2026 | 3.71 | 4.02 | 3.50 | 3.76 | 3.76 | -0.40% | 567,670 |
| Sep 1, 2026 | 3.77 | 4.08 | 3.36 | 3.78 | 3.78 | 1.75% | 428,666 |
| Aug 31, 2026 | 4.87 | 4.87 | 3.10 | 3.71 | 3.71 | -22.71% | 445,425 |
| Aug 28, 2026 | 3.94 | 4.80 | 3.09 | 4.80 | 4.80 | 24.03% | 217,851 |
| Aug 27, 2026 | 4.34 | 4.34 | 3.80 | 3.87 | 3.87 | -10.83% | 27,051 |
| Aug 26, 2026 | 4.85 | 4.85 | 4.00 | 4.34 | 4.34 | -7.26% | 11,368 |
| Aug 25, 2026 | 4.75 | 4.77 | 4.10 | 4.68 | 4.68 | 0.43% | 9,659 |
| 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% | 36,005 |
| Aug 20, 2026 | 4.39 | 4.99 | 4.01 | 4.79 | 4.79 | 7.06% | 105,118 |
| Aug 19, 2026 | 3.94 | 4.55 | 3.60 | 4.47 | 4.47 | 12.31% | 83,941 |
| Aug 18, 2026 | 3.50 | 4.00 | 3.38 | 3.98 | 3.98 | 18.10% | 87,778 |
| Aug 17, 2026 | 3.11 | 3.40 | 2.79 | 3.37 | 3.37 | 13.09% | 64,600 |
| Aug 14, 2026 | 2.76 | 3.24 | 2.42 | 2.98 | 2.98 | 18.73% | 73,607 |
| 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 |