Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.90	1.03	0.83	1.02	1.02	16.57%	732,553
Mar 27, 2026	0.86	0.90	0.86	0.88	0.88	-1.69%	76,617
Mar 26, 2026	0.86	0.91	0.86	0.89	0.89	2.80%	58,360
Mar 25, 2026	0.87	0.88	0.87	0.87	0.87	0.22%	36,462
Mar 24, 2026	0.89	0.90	0.80	0.86	0.86	-1.83%	150,325
Mar 23, 2026	0.85	0.88	0.85	0.88	0.88	1.72%	20,467
Mar 20, 2026	0.86	0.88	0.85	0.87	0.87	2.43%	50,868
Mar 19, 2026	0.84	0.88	0.84	0.84	0.84	-0.64%	53,966
Mar 18, 2026	0.85	0.85	0.83	0.85	0.85	-0.35%	21,608
Mar 17, 2026	0.81	0.87	0.81	0.85	0.85	3.81%	93,262
Mar 16, 2026	0.84	0.85	0.82	0.82	0.82	-1.86%	99,796
Mar 13, 2026	0.85	0.86	0.81	0.84	0.84	1.12%	91,156
Mar 12, 2026	0.88	0.89	0.82	0.83	0.83	-3.12%	56,422
Mar 11, 2026	0.85	0.88	0.85	0.85	0.85	1.67%	35,880
Mar 10, 2026	0.85	0.88	0.83	0.84	0.84	1.28%	50,011
Mar 9, 2026	0.84	0.85	0.82	0.83	0.83	-2.34%	25,607
Mar 6, 2026	0.83	0.89	0.83	0.85	0.85	0.84%	40,248
Mar 5, 2026	0.85	0.92	0.83	0.84	0.84	-0.88%	68,318
Mar 4, 2026	0.89	0.89	0.85	0.85	0.85	-3.45%	43,145
Mar 3, 2026	0.99	0.99	0.87	0.88	0.88	-12.79%	58,512
Mar 2, 2026	0.91	1.02	0.88	1.01	1.01	10.35%	395,366
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-2.58%	18,914
Feb 26, 2026	0.90	0.96	0.87	0.94	0.94	5.55%	93,232
Feb 25, 2026	0.84	0.90	0.84	0.89	0.89	2.83%	41,681
Feb 24, 2026	0.82	0.90	0.82	0.87	0.87	4.00%	55,495
Feb 23, 2026	0.87	0.87	0.82	0.83	0.83	-4.33%	67,637
Feb 20, 2026	0.90	0.91	0.86	0.87	0.87	-2.90%	97,143
Feb 19, 2026	0.89	0.93	0.87	0.90	0.90	-1.29%	87,460
Feb 18, 2026	0.90	0.93	0.88	0.91	0.91	-0.12%	16,434
Feb 17, 2026	0.90	0.92	0.84	0.91	0.91	0.60%	54,827
Feb 13, 2026	0.86	0.94	0.83	0.90	0.90	-0.71%	68,328
Feb 12, 2026	0.90	0.93	0.88	0.91	0.91	-1.10%	142,409
Feb 11, 2026	0.90	0.92	0.87	0.92	0.92	-1.41%	28,199
Feb 10, 2026	0.89	0.94	0.85	0.93	0.93	3.06%	119,543
Feb 9, 2026	0.87	0.92	0.84	0.91	0.91	5.49%	89,829
Feb 6, 2026	0.81	0.90	0.81	0.86	0.86	5.05%	39,266
Feb 5, 2026	0.86	0.87	0.79	0.82	0.82	-6.08%	117,542
Feb 4, 2026	0.87	0.89	0.81	0.87	0.87	-0.03%	135,891
Feb 3, 2026	0.93	0.93	0.86	0.87	0.87	-8.36%	139,744
Feb 2, 2026	1.06	1.06	0.92	0.95	0.95	-15.21%	156,758
Jan 30, 2026	0.87	1.15	0.85	1.12	1.12	24.44%	901,032
Jan 29, 2026	0.89	0.93	0.84	0.90	0.90	1.36%	173,375
Jan 28, 2026	0.89	0.95	0.87	0.89	0.89	-1.72%	89,185
Jan 27, 2026	0.93	0.95	0.88	0.90	0.90	-1.71%	72,329
Jan 26, 2026	0.94	0.95	0.88	0.92	0.92	-0.72%	105,911
Jan 23, 2026	0.90	1.13	0.89	0.93	0.93	5.30%	423,737
Jan 22, 2026	0.96	1.00	0.79	0.88	0.88	-8.96%	170,050
Jan 21, 2026	0.97	1.02	0.96	0.97	0.97	-2.45%	74,216
Jan 20, 2026	0.96	1.03	0.93	0.99	0.99	-1.00%	119,211
Jan 16, 2026	1.03	1.05	0.99	1.00	1.00	-0.99%	94,124