YD Bio Limited Warrants (YDESW) Historical Stock Price Data | Complete Trading History - Stocknear

YD Bio Limited Warrants

NASDAQ: YDESW · Real-Time Price · USD
2.69
0.12 (4.67%)
At close: Sep 23, 2025, 3:59 PM
2.71
0.56%
After-hours: Sep 23, 2025, 04:00 PM EDT

YDESW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 2.70 2.71 2.51 2.70 2.70 5.06% 5,140
Sep 22, 2025 2.85 2.85 2.33 2.57 2.57 -1.91% 74,933
Sep 19, 2025 2.49 2.62 2.35 2.62 2.62 10.55% 64,963
Sep 18, 2025 2.43 2.57 2.30 2.37 2.37 -1.25% 1,544,066
Sep 17, 2025 2.21 2.42 2.10 2.40 2.40 4.35% 19,706
Sep 16, 2025 2.41 2.41 2.03 2.30 2.30 4.55% 67,731
Sep 15, 2025 2.22 2.30 2.00 2.20 2.20 -1.79% 131,300
Sep 12, 2025 1.65 2.27 1.60 2.24 2.24 48.34% 210,474
Sep 11, 2025 1.22 1.64 1.22 1.51 1.51 23.77% 389,315
Sep 10, 2025 1.29 1.31 1.22 1.22 1.22 0.00% 131,094
Sep 9, 2025 1.20 1.28 1.13 1.22 1.22 0.83% 108,416
Sep 8, 2025 0.98 1.29 0.98 1.21 1.21 34.44% 212,870
Sep 5, 2025 1.00 1.05 0.88 0.90 0.90 -4.26% 55,801
Sep 4, 2025 1.00 1.05 0.81 0.94 0.94 -18.97% 80,711
Sep 3, 2025 0.65 1.20 0.63 1.16 1.16 93.33% 608,753
Sep 2, 2025 0.48 0.65 0.48 0.60 0.60 27.66% 77,113
Aug 29, 2025 0.55 0.80 0.40 0.47 0.47 42.42% 118,860
Aug 28, 2025 0.66 0.73 0.32 0.33 0.33 -58.75% 16,718
Aug 25, 2025 0.76 0.80 0.76 0.80 0.80 0.00% 1,562
Aug 22, 2025 0.58 0.80 0.50 0.80 0.80 42.86% 34,582