YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
2.350
-0.070 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.200
-0.150 (-6.38%)
After-hours: Jun 26, 2026, 4:59 PM EDT
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.29 | 2.60 | 2.25 | 2.35 | 2.35 | -2.89% | 16,510 |
| Jun 25, 2026 | 2.65 | 2.65 | 2.39 | 2.42 | 2.42 | -7.98% | 24,478 |
| Jun 24, 2026 | 2.70 | 2.75 | 2.39 | 2.63 | 2.63 | 1.94% | 34,588 |
| Jun 23, 2026 | 2.20 | 3.00 | 2.14 | 2.58 | 2.58 | -7.53% | 523,922 |
| Jun 22, 2026 | 2.62 | 3.30 | 2.42 | 2.79 | 2.79 | 15.29% | 161,536 |
| 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 |
| May 27, 2026 | 4.30 | 4.30 | 3.71 | 3.94 | 3.94 | -8.58% | 25,553 |
| May 26, 2026 | 4.70 | 4.70 | 4.30 | 4.31 | 4.31 | -9.26% | 8,232 |
| May 22, 2026 | 4.63 | 4.75 | 4.50 | 4.75 | 4.75 | 5.09% | 4,456 |
| May 21, 2026 | 4.47 | 4.75 | 4.47 | 4.52 | 4.52 | -0.66% | 6,179 |
| May 20, 2026 | 4.64 | 4.70 | 4.37 | 4.55 | 4.55 | -8.90% | 14,018 |
| May 19, 2026 | 5.19 | 5.28 | 4.54 | 5.00 | 4.99 | -1.29% | 8,276 |
| May 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.22% | 1,606 |
| May 15, 2026 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | 2.27% | 2,129 |
| May 14, 2026 | 5.00 | 5.19 | 5.00 | 5.06 | 5.06 | -2.69% | 5,150 |
| May 13, 2026 | 5.19 | 5.25 | 5.00 | 5.20 | 5.20 | 0.19% | 15,294 |
| May 12, 2026 | 5.31 | 5.31 | 5.18 | 5.19 | 5.19 | -2.26% | 1,307 |
| May 11, 2026 | 5.15 | 5.31 | 5.11 | 5.31 | 5.31 | - | 3,426 |
| May 8, 2026 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 0.35% | 2,813 |
| May 7, 2026 | 5.19 | 5.29 | 5.11 | 5.29 | 5.29 | 1.88% | 1,168 |
| May 6, 2026 | 5.15 | 5.37 | 5.10 | 5.19 | 5.19 | 0.85% | 2,912 |
| May 5, 2026 | 5.13 | 5.15 | 5.10 | 5.15 | 5.15 | 2.59% | 6,512 |
| May 4, 2026 | 4.73 | 5.28 | 4.73 | 5.02 | 5.02 | 4.59% | 11,894 |
| May 1, 2026 | 5.01 | 5.01 | 4.80 | 4.80 | 4.80 | -5.88% | 3,986 |
| Apr 30, 2026 | 5.25 | 5.25 | 5.06 | 5.10 | 5.10 | -1.72% | 1,131 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.00 | 5.19 | 5.19 | -0.20% | 1,571 |
| Apr 28, 2026 | 5.44 | 5.44 | 5.20 | 5.20 | 5.20 | -4.76% | 14,776 |
| Apr 27, 2026 | 5.14 | 5.46 | 5.03 | 5.46 | 5.46 | - | 6,428 |
| Apr 24, 2026 | 5.25 | 5.46 | 5.09 | 5.46 | 5.46 | 4.10% | 5,760 |
| Apr 23, 2026 | 5.25 | 5.41 | 5.13 | 5.25 | 5.25 | -1.41% | 7,086 |
| Apr 22, 2026 | 5.27 | 5.63 | 5.10 | 5.32 | 5.32 | 3.10% | 23,634 |
| Apr 21, 2026 | 5.30 | 5.42 | 5.00 | 5.16 | 5.16 | -2.82% | 31,749 |
| Apr 20, 2026 | 5.57 | 6.00 | 5.00 | 5.31 | 5.31 | -2.39% | 77,278 |
| Apr 17, 2026 | 5.50 | 6.05 | 5.20 | 5.44 | 5.44 | 2.64% | 86,375 |
| Apr 16, 2026 | 5.52 | 5.52 | 5.20 | 5.30 | 5.30 | -2.48% | 22,002 |