Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.9077
-0.0011 (-0.12%)
At close: Feb 18, 2026, 4:00 PM EST
0.9131
+0.0054 (0.59%)
After-hours: Feb 18, 2026, 7:46 PM EST
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | 0.70% | 97,076 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.65% | 82,216 |
| Dec 22, 2025 | 0.91 | 0.99 | 0.90 | 0.92 | 0.92 | 0.85% | 182,481 |
| Dec 19, 2025 | 0.92 | 0.95 | 0.86 | 0.91 | 0.91 | -0.40% | 193,097 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.88 | 0.92 | 0.92 | 5.54% | 159,945 |
| Dec 17, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 5.12% | 176,835 |
| 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 |