YD Bio Limited Ordinary Shares (YDES) Historical Stock Price Data | Complete Trading History - Stocknear

YD Bio Limited Ordinary S...

NASDAQ: YDES · Real-Time Price · USD
17.11
-3.95 (-18.76%)
At close: Sep 24, 2025, 3:59 PM
17.46
2.05%
After-hours: Sep 24, 2025, 07:35 PM EDT

YDES Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 19.04 20.00 17.11 17.11 17.11 -18.76% 106,717
Sep 23, 2025 19.00 21.50 18.64 21.06 21.06 12.32% 69,900
Sep 22, 2025 18.25 19.45 18.17 18.75 18.75 -5.21% 23,600
Sep 19, 2025 19.00 20.15 17.00 19.78 19.78 2.43% 198,500
Sep 18, 2025 18.50 19.49 18.50 19.31 19.31 4.95% 70,000
Sep 17, 2025 17.43 18.62 17.00 18.40 18.40 7.92% 45,543
Sep 16, 2025 17.44 19.74 16.56 17.05 17.05 -0.29% 114,650
Sep 15, 2025 21.00 23.00 16.31 17.10 17.10 -26.01% 231,199
Sep 12, 2025 19.00 25.00 19.00 23.11 23.11 12.73% 187,353
Sep 11, 2025 16.50 20.50 16.50 20.50 20.50 25.08% 59,598
Sep 10, 2025 16.53 17.00 15.80 16.39 16.39 5.40% 28,800
Sep 9, 2025 15.79 16.60 15.30 15.55 15.55 -2.39% 35,017
Sep 8, 2025 15.50 17.00 15.50 15.93 15.93 2.25% 47,400
Sep 5, 2025 14.80 16.41 14.80 15.58 15.58 5.77% 58,200
Sep 4, 2025 15.86 17.90 14.36 14.73 14.73 -18.89% 130,715
Sep 3, 2025 14.00 23.94 14.00 18.16 18.16 33.04% 578,200
Sep 2, 2025 12.69 14.75 12.51 13.65 13.65 9.20% 268,500
Aug 29, 2025 8.00 16.50 7.20 12.50 12.50 135.85% 918,831
Aug 28, 2025 12.00 12.08 5.30 5.30 5.30 -55.83% 11,200
Aug 27, 2025 12.00 12.00 12.00 12.00 12.00 -10.18% 1,100