Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.0502
-0.0008 (-1.57%)
At close: Nov 7, 2025, 4:00 PM EST
0.0496
-0.0006 (-1.20%)
After-hours: Nov 7, 2025, 7:59 PM EST
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -1.57% | 47,044,881 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,612,382 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 82,699,923 |
| Nov 4, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -3.40% | 93,100,355 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.71% | 119,781,744 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 21.60% | 591,315,290 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.47% | 141,193,570 |
| Oct 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.75% | 133,113,371 |
| Oct 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -9.98% | 125,548,430 |
| Oct 27, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 6.72% | 210,276,944 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.04% | 249,590,294 |
| Oct 23, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | 5.59% | 762,744,381 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 19.93% | 660,298,654 |
| Oct 21, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 27.99% | 830,930,037 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.28% | 148,687,655 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -40.50% | 230,081,490 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.07 | 0.10 | 0.10 | -49.74% | 184,585,285 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.18 | 0.19 | 0.19 | -86.29% | 72,705,592 |
| Oct 14, 2025 | 1.68 | 2.11 | 1.23 | 1.39 | 1.39 | -18.24% | 797,291 |
| Oct 13, 2025 | 2.41 | 2.41 | 1.70 | 1.70 | 1.70 | -31.73% | 294,606 |
| Oct 10, 2025 | 3.33 | 3.41 | 2.25 | 2.49 | 2.49 | -24.09% | 326,778 |
| Oct 9, 2025 | 3.52 | 3.57 | 3.22 | 3.28 | 3.28 | -8.64% | 682,169 |
| Oct 8, 2025 | 3.04 | 3.78 | 3.00 | 3.59 | 3.59 | 13.97% | 1,460,336 |
| Oct 7, 2025 | 3.60 | 3.62 | 2.80 | 3.15 | 3.15 | -10.51% | 424,240 |
| Oct 6, 2025 | 3.45 | 3.58 | 3.33 | 3.52 | 3.52 | 3.83% | 113,440 |
| Oct 3, 2025 | 3.48 | 3.61 | 3.39 | 3.39 | 3.39 | -2.31% | 121,319 |
| Oct 2, 2025 | 3.40 | 3.63 | 3.40 | 3.47 | 3.47 | - | 276,713 |
| Oct 1, 2025 | 3.40 | 3.58 | 3.40 | 3.47 | 3.47 | 0.29% | 115,685 |
| Sep 30, 2025 | 3.69 | 3.90 | 3.31 | 3.46 | 3.46 | -6.99% | 237,889 |
| Sep 29, 2025 | 3.34 | 3.83 | 3.34 | 3.72 | 3.72 | 11.38% | 220,467 |
| Sep 26, 2025 | 3.28 | 3.62 | 3.26 | 3.34 | 3.34 | -0.30% | 231,455 |
| Sep 25, 2025 | 3.21 | 3.49 | 3.21 | 3.35 | 3.35 | -0.30% | 105,868 |
| Sep 24, 2025 | 3.14 | 3.39 | 3.00 | 3.36 | 3.36 | 1.20% | 243,223 |
| Sep 23, 2025 | 3.24 | 3.39 | 3.20 | 3.32 | 3.32 | -2.06% | 101,627 |
| Sep 22, 2025 | 3.08 | 3.49 | 2.91 | 3.39 | 3.39 | 0.89% | 421,266 |
| Sep 19, 2025 | 4.59 | 4.72 | 3.08 | 3.36 | 3.36 | -3.45% | 4,511,460 |