YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
5.46
0.00 (0.00%)
At close: Apr 27, 2026, 4:00 PM EDT
5.34
-0.12 (-2.20%)
After-hours: Apr 27, 2026, 7:42 PM EDT
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.14 | 5.46 | 5.03 | 5.46 | 5.46 | - | 6,426 |
| 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% | 23,629 |
| 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% | 21,997 |
| 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% | 20,457 |
| 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% | 8,823 |
| 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% | 14,404 |
| Mar 30, 2026 | 7.83 | 8.10 | 7.34 | 8.10 | 8.10 | 3.71% | 23,215 |
| 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% | 21,822 |
| Mar 24, 2026 | 6.58 | 8.77 | 6.58 | 7.73 | 7.73 | 19.11% | 138,637 |
| 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% | 55,344 |
| 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 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.17 | 8.38 | 8.38 | -0.84% | 15,100 |
| Mar 4, 2026 | 8.66 | 8.66 | 8.40 | 8.45 | 8.45 | -0.24% | 8,324 |
| Mar 3, 2026 | 8.64 | 8.80 | 8.47 | 8.47 | 8.47 | -2.59% | 2,602 |
| Mar 2, 2026 | 8.58 | 9.28 | 8.58 | 8.70 | 8.70 | 1.34% | 14,268 |
| Feb 27, 2026 | 9.46 | 9.46 | 8.58 | 8.58 | 8.58 | -4.98% | 12,960 |
| Feb 26, 2026 | 8.40 | 9.24 | 8.40 | 9.03 | 9.03 | 7.18% | 11,116 |
| Feb 25, 2026 | 8.21 | 8.50 | 8.21 | 8.43 | 8.43 | 4.53% | 11,032 |
| Feb 24, 2026 | 8.48 | 8.49 | 8.02 | 8.06 | 8.06 | -0.86% | 6,250 |
| Feb 23, 2026 | 8.03 | 8.87 | 8.00 | 8.13 | 8.13 | 1.35% | 19,122 |
| Feb 20, 2026 | 8.80 | 8.97 | 8.02 | 8.02 | 8.02 | -8.84% | 15,536 |
| Feb 19, 2026 | 8.56 | 8.95 | 8.40 | 8.80 | 8.80 | 3.26% | 23,128 |
| Feb 18, 2026 | 8.69 | 9.20 | 8.41 | 8.52 | 8.52 | -1.82% | 28,274 |
| Feb 17, 2026 | 9.84 | 10.05 | 8.66 | 8.68 | 8.68 | -11.79% | 19,948 |
| Feb 13, 2026 | 10.31 | 10.31 | 9.81 | 9.84 | 9.84 | 0.31% | 8,580 |