Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.88	0.88	0.84	0.84	0.84	-1.99%	2,625
Oct 15, 2026	0.87	0.87	0.83	0.86	0.86	1.59%	3,453
Oct 14, 2026	0.85	0.88	0.83	0.84	0.84	-1.99%	21,715
Oct 13, 2026	0.87	0.94	0.86	0.86	0.86	-2.94%	3,834
Oct 12, 2026	0.86	0.91	0.84	0.89	0.89	3.01%	21,240
Oct 9, 2026	0.89	0.89	0.86	0.86	0.86	-0.15%	4,761
Oct 8, 2026	0.86	0.87	0.86	0.86	0.86	-2.55%	2,556
Oct 7, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	9,384
Oct 6, 2026	0.88	0.90	0.87	0.89	0.89	-4.30%	14,775
Oct 5, 2026	0.91	0.93	0.91	0.93	0.93	-	1,443
Oct 2, 2026	0.93	0.95	0.93	0.93	0.93	-0.12%	1,678
Oct 1, 2026	0.93	1.00	0.93	0.93	0.93	-6.89%	8,985
Sep 30, 2026	1.01	1.02	0.92	1.00	1.00	-0.50%	24,779
Sep 29, 2026	0.95	1.04	0.92	1.01	1.01	9.63%	389,552
Sep 28, 2026	0.89	0.94	0.87	0.92	0.92	3.23%	102,552
Sep 25, 2026	0.89	0.93	0.86	0.89	0.89	-1.01%	3,312
Sep 24, 2026	0.84	0.90	0.84	0.90	0.90	2.42%	7,292
Sep 23, 2026	0.88	0.93	0.85	0.88	0.88	-0.11%	5,321
Sep 22, 2026	0.89	0.92	0.85	0.88	0.88	-0.35%	7,390
Sep 21, 2026	0.85	0.95	0.81	0.88	0.88	5.79%	13,903
Sep 18, 2026	0.86	0.86	0.81	0.83	0.83	0.25%	4,923
Sep 17, 2026	0.82	0.84	0.82	0.83	0.83	0.79%	8,328
Sep 16, 2026	0.82	0.84	0.81	0.82	0.82	0.67%	2,680
Sep 15, 2026	0.83	0.89	0.81	0.82	0.82	-1.48%	7,845
Sep 14, 2026	0.83	0.85	0.83	0.83	0.83	0.06%	14,291
Sep 11, 2026	0.87	0.90	0.82	0.83	0.83	-6.25%	22,333
Sep 10, 2026	0.88	0.88	0.82	0.88	0.88	-	12,070
Sep 9, 2026	0.85	0.90	0.85	0.88	0.88	-1.33%	6,405
Sep 8, 2026	0.87	0.90	0.85	0.90	0.90	2.22%	29,569
Sep 4, 2026	0.91	0.91	0.87	0.88	0.88	-3.06%	16,643
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
Aug 27, 2026	0.99	1.03	0.99	1.03	1.03	-	8,074
Aug 26, 2026	1.07	1.09	1.00	1.03	1.03	-1.90%	13,038
Aug 25, 2026	0.99	1.05	0.99	1.05	1.05	2.94%	13,097
Aug 24, 2026	1.07	1.08	0.98	1.02	1.02	-6.58%	35,592
Aug 21, 2026	1.04	1.13	1.04	1.09	1.09	0.17%	10,222
Aug 20, 2026	1.02	1.10	1.01	1.09	1.09	6.86%	33,475
Aug 19, 2026	1.06	1.06	1.00	1.02	1.02	-4.67%	14,980
Aug 18, 2026	1.05	1.13	1.05	1.07	1.07	-0.93%	15,879
Aug 17, 2026	1.06	1.09	1.05	1.08	1.08	0.93%	8,409
Aug 14, 2026	1.05	1.09	1.03	1.07	1.07	1.90%	12,612
Aug 13, 2026	1.09	1.11	1.03	1.05	1.05	-6.43%	27,588
Aug 12, 2026	1.11	1.14	1.10	1.12	1.12	-0.70%	10,945
Aug 11, 2026	1.05	1.17	1.05	1.13	1.13	4.63%	56,330
Aug 10, 2026	1.08	1.08	1.07	1.08	1.08	-	24,265
Aug 7, 2026	1.08	1.08	1.06	1.08	1.08	-	24,813