YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
5.18
+0.12 (2.27%)
May 15, 2026, 4:00 PM EDT - Market closed
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.34% | 2,813 |
| May 7, 2026 | 5.19 | 5.29 | 5.11 | 5.29 | 5.29 | 1.89% | 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 | 4.58% | 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 | -0.21% | 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 |
| Apr 15, 2026 | 5.77 | 5.77 | 5.20 | 5.44 | 5.44 | -4.65% | 31,613 |
| Apr 14, 2026 | 5.60 | 5.70 | 5.12 | 5.70 | 5.70 | -0.70% | 40,705 |
| Apr 13, 2026 | 6.36 | 6.39 | 5.61 | 5.74 | 5.74 | -8.31% | 43,323 |
| Apr 10, 2026 | 5.93 | 6.44 | 5.70 | 6.26 | 6.26 | 8.30% | 9,099 |
| Apr 9, 2026 | 6.49 | 6.49 | 5.70 | 5.78 | 5.78 | 0.35% | 17,231 |
| Apr 8, 2026 | 6.93 | 7.16 | 5.75 | 5.76 | 5.76 | -17.48% | 20,458 |
| Apr 7, 2026 | 7.09 | 7.14 | 6.52 | 6.98 | 6.98 | -2.01% | 11,822 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.12 | 7.12 | 7.12 | -4.13% | 11,496 |
| Apr 2, 2026 | 7.40 | 7.43 | 6.98 | 7.43 | 7.43 | 1.92% | 8,824 |
| Apr 1, 2026 | 7.59 | 7.94 | 7.29 | 7.29 | 7.29 | -5.32% | 20,351 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.63 | 7.70 | 7.70 | -4.94% | 14,450 |
| Mar 30, 2026 | 7.83 | 8.10 | 7.34 | 8.10 | 8.10 | 3.71% | 25,856 |
| Mar 27, 2026 | 7.87 | 7.98 | 7.76 | 7.81 | 7.81 | 1.03% | 2,440 |
| Mar 26, 2026 | 7.77 | 8.35 | 7.41 | 7.73 | 7.73 | 0.91% | 11,934 |
| Mar 25, 2026 | 7.89 | 8.50 | 7.51 | 7.66 | 7.66 | -0.91% | 21,823 |
| Mar 24, 2026 | 6.58 | 8.77 | 6.58 | 7.73 | 7.73 | 19.11% | 138,761 |
| Mar 23, 2026 | 5.41 | 6.89 | 5.41 | 6.49 | 6.49 | 18.86% | 23,376 |
| Mar 20, 2026 | 5.58 | 5.67 | 5.40 | 5.46 | 5.46 | 0.74% | 55,367 |
| Mar 19, 2026 | 6.93 | 6.93 | 5.40 | 5.42 | 5.42 | -14.51% | 32,232 |
| Mar 18, 2026 | 7.12 | 7.16 | 6.19 | 6.34 | 6.34 | -10.83% | 20,539 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.08 | 7.11 | 7.11 | -8.55% | 15,960 |
| Mar 16, 2026 | 7.50 | 8.22 | 7.50 | 7.78 | 7.78 | 6.51% | 6,677 |
| Mar 13, 2026 | 7.56 | 7.60 | 7.30 | 7.30 | 7.30 | -2.80% | 7,300 |
| Mar 12, 2026 | 7.96 | 7.96 | 7.51 | 7.51 | 7.51 | -2.53% | 7,577 |
| Mar 11, 2026 | 7.65 | 8.39 | 7.60 | 7.71 | 7.71 | 0.50% | 6,304 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.51 | 7.67 | 7.67 | -2.95% | 11,779 |
| Mar 9, 2026 | 8.09 | 8.14 | 7.62 | 7.90 | 7.90 | -3.07% | 15,944 |
| Mar 6, 2026 | 8.10 | 8.40 | 8.04 | 8.15 | 8.15 | -2.73% | 9,943 |