Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
1.420
+0.060 (4.41%)
At close: Nov 28, 2025, 1:00 PM EST
1.470
+0.050 (3.50%)
After-hours: Nov 28, 2025, 4:59 PM EST
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.44 | 1.62 | 1.35 | 1.42 | 1.42 | 4.41% | 339,803 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.34 | 1.36 | 1.36 | 2.26% | 336,971 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | - | 180,887 |
| Nov 24, 2025 | 1.33 | 1.40 | 1.30 | 1.33 | 1.33 | 3.91% | 258,789 |
| Nov 21, 2025 | 1.37 | 1.39 | 1.28 | 1.28 | 1.28 | -10.49% | 380,766 |
| Nov 20, 2025 | 1.43 | 1.91 | 1.43 | 1.43 | 1.43 | -0.69% | 1,130,528 |
| Nov 19, 2025 | 1.35 | 1.60 | 1.25 | 1.44 | 1.44 | 5.11% | 750,479 |
| Nov 18, 2025 | 1.43 | 1.47 | 1.28 | 1.37 | 1.37 | -7.43% | 552,427 |
| Nov 17, 2025 | 1.56 | 1.59 | 1.37 | 1.48 | 1.48 | -12.94% | 789,431 |
| Nov 14, 2025 | 2.10 | 2.24 | 1.65 | 1.70 | 1.70 | -15.00% | 688,150 |
| Nov 13, 2025 | 2.14 | 2.30 | 2.00 | 2.00 | 2.00 | -18.03% | 1,081,644 |
| Nov 12, 2025 | 2.46 | 2.58 | 2.18 | 2.44 | 2.44 | -7.58% | 1,244,181 |
| Nov 11, 2025 | 2.64 | 2.84 | 2.50 | 2.64 | 2.64 | -18.52% | 1,357,038 |
| Nov 10, 2025 | 3.66 | 3.81 | 2.89 | 3.24 | 3.24 | -35.46% | 3,272,629 |
| Nov 7, 2025 | 5.00 | 5.12 | 4.20 | 5.02 | 5.02 | -1.57% | 494,124 |
| Nov 6, 2025 | 5.15 | 5.40 | 4.91 | 5.10 | 5.10 | - | 806,123 |
| Nov 5, 2025 | 5.27 | 5.36 | 4.55 | 5.10 | 5.10 | -5.56% | 1,683,667 |
| Nov 4, 2025 | 5.13 | 6.55 | 4.90 | 5.40 | 5.40 | -3.40% | 931,003 |
| Nov 3, 2025 | 6.11 | 6.21 | 5.50 | 5.59 | 5.59 | -0.71% | 1,197,817 |
| Oct 31, 2025 | 6.10 | 6.43 | 5.21 | 5.63 | 5.63 | 21.60% | 5,913,152 |
| Oct 30, 2025 | 4.81 | 5.00 | 4.42 | 4.63 | 4.63 | -11.47% | 1,411,935 |
| Oct 29, 2025 | 5.15 | 5.72 | 5.00 | 5.23 | 5.23 | -10.75% | 1,331,133 |
| Oct 28, 2025 | 6.38 | 6.50 | 5.66 | 5.86 | 5.86 | -9.98% | 1,255,484 |
| Oct 27, 2025 | 6.61 | 8.02 | 6.36 | 6.51 | 6.51 | 6.72% | 2,102,769 |
| Oct 24, 2025 | 6.50 | 6.52 | 5.23 | 6.10 | 6.10 | -15.04% | 2,495,902 |
| Oct 23, 2025 | 7.63 | 8.87 | 6.56 | 7.18 | 7.18 | 5.59% | 7,627,443 |
| Oct 22, 2025 | 6.58 | 7.26 | 5.62 | 6.80 | 6.80 | 19.93% | 6,602,986 |
| Oct 21, 2025 | 5.95 | 6.75 | 5.06 | 5.67 | 5.67 | 27.99% | 8,309,300 |
| Oct 20, 2025 | 5.00 | 5.20 | 4.00 | 4.43 | 4.43 | -22.28% | 1,486,876 |
| Oct 17, 2025 | 7.52 | 8.41 | 4.70 | 5.70 | 5.70 | -40.50% | 2,300,814 |
| Oct 16, 2025 | 16.87 | 17.40 | 7.31 | 9.58 | 9.58 | -49.74% | 1,845,852 |
| Oct 15, 2025 | 100.00 | 100.00 | 18.00 | 19.06 | 19.06 | -86.29% | 826,373 |
| Oct 14, 2025 | 168.00 | 211.00 | 123.00 | 139.00 | 139.00 | -18.24% | 7,972 |
| Oct 13, 2025 | 241.00 | 241.00 | 170.00 | 170.00 | 170.00 | -31.73% | 2,946 |
| Oct 10, 2025 | 333.00 | 341.00 | 225.00 | 249.00 | 249.00 | -24.09% | 3,267 |
| Oct 9, 2025 | 352.00 | 357.00 | 322.00 | 328.00 | 328.00 | -8.64% | 6,821 |
| Oct 8, 2025 | 304.00 | 378.00 | 300.01 | 359.00 | 359.00 | 13.97% | 14,603 |
| Oct 7, 2025 | 360.00 | 362.00 | 280.10 | 315.00 | 315.00 | -10.51% | 4,242 |
| Oct 6, 2025 | 345.00 | 357.55 | 332.66 | 352.00 | 352.00 | 3.83% | 1,134 |
| Oct 3, 2025 | 348.00 | 360.64 | 339.00 | 339.00 | 339.00 | -2.31% | 1,213 |
| Oct 2, 2025 | 340.00 | 363.00 | 340.00 | 347.00 | 347.00 | - | 2,767 |
| Oct 1, 2025 | 340.00 | 357.50 | 340.00 | 347.00 | 347.00 | 0.29% | 1,156 |
| Sep 30, 2025 | 369.00 | 390.00 | 331.00 | 346.00 | 346.00 | -6.99% | 2,378 |
| Sep 29, 2025 | 334.00 | 383.00 | 334.00 | 372.00 | 372.00 | 11.38% | 2,204 |
| Sep 26, 2025 | 328.00 | 362.00 | 325.54 | 334.00 | 334.00 | -0.30% | 2,314 |
| Sep 25, 2025 | 321.00 | 348.95 | 321.00 | 335.00 | 335.00 | -0.30% | 1,058 |
| Sep 24, 2025 | 314.00 | 339.00 | 300.00 | 336.00 | 336.00 | 1.20% | 2,432 |
| Sep 23, 2025 | 324.00 | 339.00 | 320.00 | 332.00 | 332.00 | -2.06% | 1,016 |
| Sep 22, 2025 | 308.00 | 349.00 | 290.50 | 339.00 | 339.00 | 0.89% | 4,212 |
| Sep 19, 2025 | 459.00 | 472.00 | 308.00 | 336.00 | 336.00 | -3.45% | 45,114 |