YD Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.50	0.57	0.48	0.57	0.57	9.22%	19,196
Sep 24, 2026	0.35	0.53	0.33	0.52	0.52	45.81%	113,350
Sep 23, 2026	0.36	0.36	0.36	0.36	0.36	-	1,007
Sep 22, 2026	0.33	0.43	0.33	0.36	0.36	-	3,306
Sep 18, 2026	0.37	0.37	0.36	0.36	0.36	-0.72%	11,758
Sep 17, 2026	0.33	0.50	0.31	0.36	0.36	1.40%	8,937
Sep 16, 2026	0.35	0.38	0.34	0.36	0.36	-8.28%	4,522
Sep 15, 2026	0.39	0.39	0.33	0.39	0.39	-0.03%	4,338
Sep 14, 2026	0.41	0.45	0.39	0.39	0.39	-2.48%	9,681
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	6.64%	207
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-8.54%	182
Sep 8, 2026	0.35	0.42	0.33	0.41	0.41	-0.61%	8,505
Sep 4, 2026	0.47	0.47	0.41	0.41	0.41	8.58%	207
Sep 3, 2026	0.43	0.43	0.37	0.38	0.38	-10.61%	7,290
Sep 1, 2026	0.45	0.45	0.43	0.43	0.43	-1.16%	8,974
Aug 31, 2026	0.45	0.45	0.40	0.43	0.43	3.02%	6,959
Aug 28, 2026	0.33	0.47	0.33	0.42	0.42	19.25%	20,073
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	107
Aug 26, 2026	0.28	0.40	0.26	0.38	0.38	5.58%	4,515
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	-1.18%	1,007
Aug 24, 2026	0.26	0.36	0.26	0.36	0.36	-11.17%	2,607
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	10.81%	507
Aug 19, 2026	0.36	0.40	0.34	0.37	0.37	8.79%	39,323
Aug 18, 2026	0.27	0.37	0.26	0.34	0.34	36.04%	33,411
Aug 17, 2026	0.24	0.26	0.19	0.25	0.25	-7.37%	27,145
Aug 13, 2026	0.21	0.27	0.19	0.27	0.27	-8.51%	73,206
Aug 11, 2026	0.30	0.30	0.27	0.30	0.30	-1.33%	22,492
Aug 10, 2026	0.23	0.30	0.23	0.30	0.30	30.00%	3,329
Aug 5, 2026	0.21	0.25	0.21	0.23	0.23	-0.04%	7,559
Aug 3, 2026	0.23	0.23	0.23	0.23	0.23	-7.96%	8,006
Jul 31, 2026	0.23	0.25	0.23	0.25	0.25	-	1,019
Jul 30, 2026	0.25	0.25	0.25	0.25	0.25	13.64%	1,110
Jul 29, 2026	0.27	0.27	0.22	0.22	0.22	-21.43%	18,725
Jul 28, 2026	0.31	0.31	0.27	0.28	0.28	-3.45%	29,019
Jul 27, 2026	0.26	0.29	0.26	0.29	0.29	19.39%	406
Jul 24, 2026	0.24	0.24	0.24	0.24	0.24	5.56%	9,708
Jul 23, 2026	0.22	0.24	0.22	0.23	0.23	-17.82%	24,996
Jul 22, 2026	0.25	0.28	0.25	0.28	0.28	-1.75%	2,006
Jul 21, 2026	0.29	0.29	0.29	0.29	0.28	9.61%	1,006
Jul 16, 2026	0.26	0.26	0.26	0.26	0.26	-	2,114
Jul 15, 2026	0.26	0.27	0.26	0.26	0.26	-	4,333
Jul 14, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	757
Jul 13, 2026	0.26	0.26	0.25	0.25	0.25	4.17%	2,631
Jul 10, 2026	0.20	0.24	0.20	0.24	0.24	2.06%	11,821
Jul 9, 2026	0.21	0.28	0.20	0.24	0.24	-21.59%	6,717
Jul 8, 2026	0.33	0.33	0.20	0.30	0.30	-6.28%	8,540
Jul 6, 2026	0.29	0.35	0.26	0.32	0.32	23.12%	13,116
Jul 1, 2026	0.26	0.26	0.21	0.26	0.26	-16.16%	7,606
Jun 30, 2026	0.30	0.31	0.21	0.31	0.31	3.33%	47,504
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	7.18%	7,007