Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.87	1.04	0.87	1.02	1.02	15.08%	335,041
May 7, 2026	0.88	0.90	0.87	0.88	0.88	-1.49%	8,451
May 6, 2026	0.88	0.91	0.88	0.90	0.90	1.23%	59,546
May 5, 2026	0.87	0.88	0.85	0.88	0.88	-	16,706
May 4, 2026	0.86	0.90	0.86	0.88	0.88	2.67%	36,690
May 1, 2026	0.86	0.90	0.85	0.86	0.86	-4.13%	48,988
Apr 30, 2026	0.89	0.90	0.88	0.90	0.90	-1.26%	121,864
Apr 29, 2026	0.93	0.93	0.89	0.91	0.91	1.07%	18,670
Apr 28, 2026	0.92	0.92	0.89	0.90	0.90	-0.29%	23,154
Apr 27, 2026	0.92	0.92	0.89	0.90	0.90	0.11%	16,246
Apr 24, 2026	0.88	0.92	0.88	0.90	0.90	-0.06%	20,195
Apr 23, 2026	0.96	0.96	0.90	0.90	0.90	-1.68%	36,992
Apr 22, 2026	0.92	0.92	0.89	0.92	0.92	1.82%	31,328
Apr 21, 2026	0.94	0.95	0.90	0.90	0.90	-3.05%	41,156
Apr 20, 2026	0.93	0.96	0.90	0.93	0.93	-2.31%	26,456
Apr 17, 2026	0.94	0.99	0.91	0.95	0.95	0.76%	21,820
Apr 16, 2026	0.95	0.97	0.91	0.94	0.94	-2.41%	30,498
Apr 15, 2026	0.98	0.98	0.91	0.97	0.97	3.54%	20,884
Apr 14, 2026	0.93	0.95	0.90	0.93	0.93	-1.07%	18,446
Apr 13, 2026	0.94	0.95	0.85	0.95	0.95	-0.12%	36,403
Apr 10, 2026	1.01	1.01	0.92	0.95	0.95	-7.25%	40,029
Apr 9, 2026	0.95	1.06	0.91	1.02	1.02	8.40%	300,979
Apr 8, 2026	0.99	0.99	0.90	0.94	0.94	1.22%	22,251
Apr 7, 2026	0.90	0.93	0.90	0.93	0.93	-0.13%	13,421
Apr 6, 2026	0.91	0.94	0.91	0.93	0.93	-1.41%	8,118
Apr 2, 2026	0.90	0.94	0.88	0.94	0.94	-0.08%	22,654
Apr 1, 2026	0.94	0.98	0.90	0.95	0.95	-1.96%	29,692
Mar 31, 2026	0.97	1.03	0.93	0.96	0.96	-5.50%	399,811
Mar 30, 2026	0.90	1.03	0.83	1.02	1.02	16.57%	732,553
Mar 27, 2026	0.86	0.90	0.86	0.88	0.88	-1.69%	76,617
Mar 26, 2026	0.86	0.91	0.86	0.89	0.89	2.80%	58,360
Mar 25, 2026	0.87	0.88	0.87	0.87	0.87	0.22%	36,462
Mar 24, 2026	0.89	0.90	0.80	0.86	0.86	-1.83%	150,325
Mar 23, 2026	0.85	0.88	0.85	0.88	0.88	1.72%	20,467
Mar 20, 2026	0.86	0.88	0.85	0.87	0.87	2.43%	50,868
Mar 19, 2026	0.84	0.88	0.84	0.84	0.84	-0.64%	53,966
Mar 18, 2026	0.85	0.85	0.83	0.85	0.85	-0.35%	21,608
Mar 17, 2026	0.81	0.87	0.81	0.85	0.85	3.81%	93,262
Mar 16, 2026	0.84	0.85	0.82	0.82	0.82	-1.86%	99,796
Mar 13, 2026	0.85	0.86	0.81	0.84	0.84	1.12%	91,156
Mar 12, 2026	0.88	0.89	0.82	0.83	0.83	-3.12%	56,422
Mar 11, 2026	0.85	0.88	0.85	0.85	0.85	1.67%	35,880
Mar 10, 2026	0.85	0.88	0.83	0.84	0.84	1.28%	50,011
Mar 9, 2026	0.84	0.85	0.82	0.83	0.83	-2.34%	25,607
Mar 6, 2026	0.83	0.89	0.83	0.85	0.85	0.84%	40,248
Mar 5, 2026	0.85	0.92	0.83	0.84	0.84	-0.88%	68,318
Mar 4, 2026	0.89	0.89	0.85	0.85	0.85	-3.45%	43,145
Mar 3, 2026	0.99	0.99	0.87	0.88	0.88	-12.79%	58,512
Mar 2, 2026	0.91	1.02	0.88	1.01	1.01	10.35%	395,366
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-2.58%	18,914