Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.9000
+0.0121 (1.36%)
At close: Jan 29, 2026, 4:00 PM EST
0.8776
-0.0224 (-2.49%)
After-hours: Jan 29, 2026, 7:35 PM EST
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.89 | 0.93 | 0.84 | 0.84 | - | -5.00% | 131,790 |
| Jan 28, 2026 | 0.89 | 0.95 | 0.87 | 0.89 | 0.89 | -1.72% | 77,032 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -1.71% | 71,743 |
| Jan 26, 2026 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -0.72% | 104,797 |
| Jan 23, 2026 | 0.90 | 1.13 | 0.89 | 0.93 | 0.93 | 5.30% | 423,038 |
| Jan 22, 2026 | 0.96 | 1.00 | 0.79 | 0.88 | 0.88 | -8.96% | 155,799 |
| Jan 21, 2026 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -2.45% | 73,684 |
| 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% | 88,121 |
| Jan 15, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | -0.98% | 95,444 |
| Jan 14, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 80,149 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 68,856 |
| Jan 12, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -3.77% | 66,588 |
| Jan 9, 2026 | 1.19 | 1.21 | 1.03 | 1.06 | 1.06 | -10.92% | 126,164 |
| Jan 8, 2026 | 1.10 | 1.26 | 1.09 | 1.19 | 1.19 | 7.21% | 185,830 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 2.78% | 103,811 |
| Jan 6, 2026 | 1.09 | 1.20 | 1.04 | 1.08 | 1.08 | -0.92% | 101,434 |
| Jan 5, 2026 | 1.02 | 1.16 | 1.00 | 1.09 | 1.09 | 4.81% | 210,229 |
| Jan 2, 2026 | 0.90 | 1.09 | 0.90 | 1.04 | 1.04 | 12.49% | 171,639 |
| Dec 31, 2025 | 0.93 | 1.00 | 0.91 | 0.92 | 0.92 | -3.22% | 78,406 |
| Dec 30, 2025 | 0.87 | 0.98 | 0.86 | 0.96 | 0.96 | 7.99% | 174,445 |
| Dec 29, 2025 | 0.93 | 0.95 | 0.86 | 0.88 | 0.88 | -8.32% | 274,829 |
| Dec 26, 2025 | 0.91 | 1.03 | 0.84 | 0.96 | 0.96 | 3.46% | 268,402 |
| Dec 24, 2025 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | 0.70% | 96,666 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.65% | 80,123 |
| Dec 22, 2025 | 0.91 | 0.99 | 0.90 | 0.92 | 0.92 | 0.85% | 182,276 |
| Dec 19, 2025 | 0.92 | 0.95 | 0.86 | 0.91 | 0.91 | -0.40% | 189,691 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.88 | 0.92 | 0.92 | 5.54% | 157,172 |
| Dec 17, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 5.12% | 176,703 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -7.34% | 336,822 |
| Dec 15, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | 0.89 | -6.47% | 474,076 |
| Dec 12, 2025 | 1.09 | 1.09 | 0.95 | 0.95 | 0.95 | -13.40% | 521,920 |
| Dec 11, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 392,232 |
| Dec 10, 2025 | 1.13 | 1.15 | 1.02 | 1.04 | 1.04 | -8.77% | 569,716 |
| Dec 9, 2025 | 1.19 | 1.23 | 1.10 | 1.14 | 1.14 | -7.32% | 582,795 |
| Dec 8, 2025 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 7.89% | 458,203 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.05 | 1.14 | 1.14 | -8.80% | 906,476 |
| Dec 4, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 449,432 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.11 | 1.21 | 1.21 | -6.92% | 1,086,365 |
| Dec 2, 2025 | 1.90 | 2.50 | 0.99 | 1.30 | 1.30 | -27.37% | 10,231,839 |
| Dec 1, 2025 | 1.37 | 1.86 | 1.31 | 1.79 | 1.79 | 26.06% | 1,408,962 |
| Nov 28, 2025 | 1.44 | 1.62 | 1.35 | 1.42 | 1.42 | 4.41% | 359,377 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.34 | 1.36 | 1.36 | 2.26% | 347,678 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | - | 191,810 |
| 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% | 452,508 |
| 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 |