YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
3.240
-0.460 (-12.43%)
At close: Sep 17, 2026, 4:00 PM EDT
3.190
-0.050 (-1.54%)
After-hours: Sep 17, 2026, 7:30 PM EDT
YD Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.70 | 3.76 | 3.12 | 3.24 | 3.24 | -12.43% | 542,641 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.27 | 3.70 | 3.70 | -6.33% | 695,121 |
| 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% | 523,341 |
| Sep 11, 2026 | 3.93 | 4.19 | 3.61 | 4.00 | 4.00 | 2.56% | 819,272 |
| Sep 10, 2026 | 3.82 | 4.31 | 3.73 | 3.90 | 3.90 | -0.64% | 632,936 |
| Sep 9, 2026 | 4.36 | 4.38 | 3.65 | 3.93 | 3.93 | -7.65% | 728,273 |
| Sep 8, 2026 | 3.72 | 4.50 | 3.65 | 4.25 | 4.25 | 20.06% | 502,745 |
| Sep 4, 2026 | 3.67 | 3.88 | 3.29 | 3.54 | 3.54 | -3.54% | 687,083 |
| Sep 3, 2026 | 3.64 | 4.05 | 3.21 | 3.67 | 3.67 | -2.39% | 672,073 |
| Sep 2, 2026 | 3.71 | 4.02 | 3.50 | 3.76 | 3.76 | -0.40% | 567,532 |
| Sep 1, 2026 | 3.77 | 4.08 | 3.36 | 3.78 | 3.78 | 1.75% | 428,327 |
| Aug 31, 2026 | 4.87 | 4.87 | 3.10 | 3.71 | 3.71 | -22.71% | 445,203 |
| Aug 28, 2026 | 3.94 | 4.80 | 3.09 | 4.80 | 4.80 | 24.03% | 216,192 |
| 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 |