Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.8772
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Yueda Digital Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |