YD Bio Limited Warrants (YDESW)
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 |