Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.99	1.00	0.93	0.96	0.96	-3.98%	353,526
Nov 5, 2026	0.97	1.10	0.92	1.00	1.00	0.57%	316,249
Nov 4, 2026	1.00	1.01	0.91	0.99	0.99	-0.58%	788,301
Nov 3, 2026	0.91	1.04	0.88	1.00	1.00	12.36%	232,515
Nov 2, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	9,611
Oct 30, 2026	0.88	0.94	0.86	0.90	0.90	-2.17%	15,017
Oct 29, 2026	0.90	0.93	0.89	0.92	0.92	-	4,896
Oct 28, 2026	0.92	0.93	0.92	0.92	0.92	-1.35%	7,652
Oct 27, 2026	0.91	0.94	0.90	0.93	0.93	4.21%	6,255
Oct 26, 2026	0.92	0.92	0.89	0.89	0.89	0.55%	5,412
Oct 23, 2026	0.88	0.92	0.88	0.89	0.89	-	11,605
Oct 22, 2026	0.90	0.92	0.89	0.89	0.89	-1.00%	13,452
Oct 21, 2026	0.88	0.90	0.88	0.90	0.90	1.46%	16,291
Oct 20, 2026	0.84	0.89	0.84	0.89	0.89	1.85%	15,578
Oct 19, 2026	0.84	0.88	0.83	0.87	0.87	3.56%	15,473
Oct 16, 2026	0.88	0.88	0.84	0.84	0.84	-1.99%	2,627
Oct 15, 2026	0.87	0.87	0.83	0.86	0.86	1.59%	3,467
Oct 14, 2026	0.85	0.88	0.83	0.84	0.84	-1.99%	30,236
Oct 13, 2026	0.87	0.94	0.86	0.86	0.86	-2.94%	5,940
Oct 12, 2026	0.86	0.91	0.84	0.89	0.89	3.01%	21,246
Oct 9, 2026	0.89	0.89	0.86	0.86	0.86	-0.15%	8,984
Oct 8, 2026	0.86	0.87	0.86	0.86	0.86	-2.55%	5,199
Oct 7, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	10,256
Oct 6, 2026	0.88	0.90	0.87	0.89	0.89	-4.30%	14,913
Oct 5, 2026	0.91	0.93	0.91	0.93	0.93	-	2,049
Oct 2, 2026	0.93	0.95	0.93	0.93	0.93	-0.12%	1,740
Oct 1, 2026	0.93	1.00	0.93	0.93	0.93	-6.89%	9,600
Sep 30, 2026	1.01	1.02	0.92	1.00	1.00	-0.50%	25,113
Sep 29, 2026	0.95	1.04	0.92	1.01	1.01	9.63%	390,374
Sep 28, 2026	0.89	0.94	0.87	0.92	0.92	3.23%	108,664
Sep 25, 2026	0.89	0.93	0.86	0.89	0.89	-1.01%	3,413
Sep 24, 2026	0.84	0.90	0.84	0.90	0.90	2.42%	7,862
Sep 23, 2026	0.88	0.93	0.85	0.88	0.88	-0.11%	10,303
Sep 22, 2026	0.89	0.92	0.85	0.88	0.88	-0.35%	7,597
Sep 21, 2026	0.85	0.95	0.81	0.88	0.88	5.79%	14,018
Sep 18, 2026	0.86	0.86	0.81	0.83	0.83	0.25%	4,932
Sep 17, 2026	0.82	0.84	0.82	0.83	0.83	0.79%	8,910
Sep 16, 2026	0.82	0.84	0.81	0.82	0.82	0.67%	2,791
Sep 15, 2026	0.83	0.89	0.81	0.82	0.82	-1.48%	8,022
Sep 14, 2026	0.83	0.85	0.83	0.83	0.83	0.06%	14,911
Sep 11, 2026	0.87	0.90	0.82	0.83	0.83	-6.25%	22,339
Sep 10, 2026	0.88	0.88	0.82	0.88	0.88	-	12,283
Sep 9, 2026	0.85	0.90	0.85	0.88	0.88	-1.33%	6,475
Sep 8, 2026	0.87	0.90	0.85	0.90	0.90	2.22%	29,649
Sep 4, 2026	0.91	0.91	0.87	0.88	0.88	-3.06%	17,084
Sep 3, 2026	0.96	0.96	0.89	0.90	0.90	-2.72%	8,479
Sep 2, 2026	0.92	0.96	0.90	0.93	0.93	2.20%	19,088
Sep 1, 2026	0.95	1.01	0.91	0.91	0.91	-8.13%	10,451
Aug 31, 2026	0.99	1.07	0.99	0.99	0.99	-0.14%	5,761
Aug 28, 2026	1.01	1.06	0.99	0.99	0.99	-3.68%	11,763