Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	1.05	1.13	1.05	1.07	1.07	-0.93%	13,666
Aug 17, 2026	1.06	1.09	1.05	1.08	1.08	0.93%	8,391
Aug 14, 2026	1.05	1.09	1.03	1.07	1.07	1.90%	12,525
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
Aug 6, 2026	1.07	1.08	1.06	1.08	1.08	0.16%	35,337
Aug 5, 2026	1.07	1.09	1.05	1.08	1.08	0.78%	15,304
Aug 4, 2026	1.05	1.09	1.05	1.07	1.07	-0.93%	19,277
Aug 3, 2026	1.02	1.08	1.02	1.08	1.08	2.86%	52,563
Jul 31, 2026	1.00	1.09	0.98	1.05	1.05	5.00%	63,560
Jul 30, 2026	0.99	1.00	0.96	1.00	1.00	2.77%	41,554
Jul 29, 2026	0.95	1.03	0.92	0.97	0.97	2.43%	39,915
Jul 28, 2026	0.95	0.95	0.92	0.95	0.95	-0.01%	9,851
Jul 27, 2026	0.95	0.96	0.93	0.95	0.95	5.05%	15,076
Jul 24, 2026	0.91	0.93	0.89	0.90	0.90	-3.14%	6,729
Jul 23, 2026	0.90	0.96	0.90	0.93	0.93	-3.14%	6,419
Jul 22, 2026	1.02	1.02	0.92	0.96	0.96	-8.20%	37,790
Jul 21, 2026	0.88	1.08	0.88	1.05	1.05	15.38%	104,039
Jul 20, 2026	0.91	0.93	0.88	0.91	0.91	-2.00%	18,721
Jul 17, 2026	0.95	0.95	0.91	0.93	0.93	-3.48%	8,133
Jul 16, 2026	0.96	0.96	0.90	0.96	0.96	2.88%	16,724
Jul 15, 2026	0.91	0.95	0.90	0.94	0.94	-3.33%	38,368
Jul 14, 2026	0.92	0.97	0.85	0.97	0.97	1.57%	19,403
Jul 13, 2026	0.98	0.98	0.93	0.95	0.95	-2.32%	8,985
Jul 10, 2026	0.89	0.98	0.89	0.98	0.98	8.53%	36,767
Jul 9, 2026	0.90	0.93	0.88	0.90	0.90	0.71%	13,539
Jul 8, 2026	0.86	0.97	0.81	0.89	0.89	4.25%	124,573
Jul 7, 2026	0.88	0.89	0.83	0.86	0.86	-3.32%	15,695
Jul 6, 2026	0.89	0.90	0.87	0.89	0.89	1.71%	10,581
Jul 2, 2026	0.89	0.89	0.84	0.87	0.87	3.37%	11,471
Jul 1, 2026	0.81	0.86	0.81	0.84	0.84	-1.09%	11,412
Jun 30, 2026	0.87	0.87	0.82	0.85	0.85	0.42%	11,711
Jun 29, 2026	0.90	0.90	0.82	0.85	0.85	3.81%	23,865
Jun 26, 2026	0.85	0.86	0.81	0.82	0.82	-2.97%	51,346
Jun 25, 2026	0.87	0.88	0.83	0.84	0.84	-4.39%	19,150
Jun 24, 2026	0.87	0.88	0.82	0.88	0.88	-	26,817
Jun 23, 2026	0.89	0.90	0.87	0.88	0.88	-1.11%	25,839
Jun 22, 2026	0.91	0.91	0.87	0.89	0.89	-3.66%	26,694
Jun 18, 2026	0.93	0.94	0.90	0.92	0.92	-3.14%	17,842
Jun 17, 2026	0.97	0.98	0.91	0.95	0.95	-0.98%	27,596
Jun 16, 2026	0.96	0.98	0.91	0.96	0.96	-4.65%	39,905
Jun 15, 2026	0.88	1.04	0.82	1.01	1.01	16.07%	1,127,868
Jun 12, 2026	0.90	0.94	0.86	0.87	0.87	-5.46%	116,877
Jun 11, 2026	0.95	0.95	0.90	0.92	0.92	-1.69%	94,655
Jun 10, 2026	0.91	0.95	0.86	0.94	0.94	-0.07%	2,817,977
Jun 9, 2026	0.88	0.94	0.86	0.94	0.94	6.76%	74,459
Jun 8, 2026	0.95	0.95	0.86	0.88	0.88	-7.61%	179,455