Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.85	0.88	0.83	0.84	0.84	1.28%	49,611
Mar 9, 2026	0.84	0.85	0.82	0.83	0.83	-2.34%	22,923
Mar 6, 2026	0.83	0.89	0.83	0.85	0.85	0.84%	39,746
Mar 5, 2026	0.85	0.92	0.83	0.84	0.84	-0.88%	66,969
Mar 4, 2026	0.89	0.89	0.85	0.85	0.85	-3.45%	38,600
Mar 3, 2026	0.99	0.99	0.87	0.88	0.88	-12.79%	55,212
Mar 2, 2026	0.91	1.02	0.88	1.01	1.01	10.35%	390,562
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-2.58%	17,903
Feb 26, 2026	0.90	0.96	0.87	0.94	0.94	5.55%	92,732
Feb 25, 2026	0.84	0.90	0.84	0.89	0.89	2.83%	35,553
Feb 24, 2026	0.82	0.90	0.82	0.87	0.87	4.00%	54,890
Feb 23, 2026	0.87	0.87	0.82	0.83	0.83	-4.33%	67,260
Feb 20, 2026	0.90	0.91	0.86	0.87	0.87	-2.90%	96,298
Feb 19, 2026	0.89	0.93	0.87	0.90	0.90	-1.29%	87,323
Feb 18, 2026	0.90	0.93	0.88	0.91	0.91	-0.12%	15,977
Feb 17, 2026	0.90	0.92	0.84	0.91	0.91	0.60%	54,771
Feb 13, 2026	0.86	0.94	0.83	0.90	0.90	-0.71%	68,237
Feb 12, 2026	0.90	0.93	0.88	0.91	0.91	-1.10%	141,747
Feb 11, 2026	0.90	0.92	0.87	0.92	0.92	-1.41%	28,046
Feb 10, 2026	0.89	0.94	0.85	0.93	0.93	3.06%	119,539
Feb 9, 2026	0.87	0.92	0.84	0.91	0.91	5.49%	89,509
Feb 6, 2026	0.81	0.90	0.81	0.86	0.86	5.05%	39,261
Feb 5, 2026	0.86	0.87	0.79	0.82	0.82	-6.08%	115,204
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
Jan 15, 2026	1.00	1.08	0.98	1.01	1.01	-0.98%	97,264
Jan 14, 2026	1.01	1.04	0.98	1.02	1.02	0.99%	82,742
Jan 13, 2026	1.04	1.05	1.00	1.01	1.01	-0.98%	87,686
Jan 12, 2026	1.10	1.11	1.02	1.02	1.02	-3.77%	79,701
Jan 9, 2026	1.19	1.21	1.03	1.06	1.06	-10.92%	126,875
Jan 8, 2026	1.10	1.26	1.09	1.19	1.19	7.21%	187,312
Jan 7, 2026	1.10	1.12	1.06	1.11	1.11	2.78%	108,689
Jan 6, 2026	1.09	1.20	1.04	1.08	1.08	-0.92%	105,545
Jan 5, 2026	1.02	1.16	1.00	1.09	1.09	4.81%	218,094
Jan 2, 2026	0.90	1.09	0.90	1.04	1.04	12.49%	173,414
Dec 31, 2025	0.93	1.00	0.91	0.92	0.92	-3.22%	80,130
Dec 30, 2025	0.87	0.98	0.86	0.96	0.96	7.99%	176,331
Dec 29, 2025	0.93	0.95	0.86	0.88	0.88	-8.32%	277,752
Dec 26, 2025	0.91	1.03	0.84	0.96	0.96	3.46%	271,854