One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
7.09
+0.13 (1.80%)
At close: Feb 27, 2026, 4:00 PM EST
7.10
+0.01 (0.21%)
After-hours: Feb 27, 2026, 4:04 PM EST
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.03 | 7.29 | 6.67 | 7.09 | 7.09 | 1.80% | 61,830 |
| Feb 26, 2026 | 7.15 | 7.21 | 6.88 | 6.96 | 6.96 | -3.73% | 58,191 |
| Feb 25, 2026 | 6.55 | 7.23 | 6.55 | 7.23 | 7.23 | 5.86% | 61,901 |
| Feb 24, 2026 | 7.06 | 7.09 | 6.48 | 6.83 | 6.83 | 2.78% | 54,094 |
| Feb 23, 2026 | 6.26 | 7.08 | 6.25 | 6.65 | 6.65 | 5.48% | 65,916 |
| Feb 20, 2026 | 6.50 | 6.66 | 6.30 | 6.30 | 6.30 | -4.69% | 57,109 |
| Feb 19, 2026 | 6.34 | 6.72 | 6.30 | 6.61 | 6.61 | 6.44% | 68,254 |
| Feb 18, 2026 | 6.24 | 6.43 | 6.12 | 6.21 | 6.21 | -0.32% | 59,212 |
| Feb 17, 2026 | 6.84 | 6.85 | 6.19 | 6.23 | 6.23 | -6.46% | 60,088 |
| Feb 13, 2026 | 6.94 | 7.09 | 6.56 | 6.66 | 6.66 | -4.31% | 73,116 |
| Feb 12, 2026 | 7.34 | 7.55 | 6.95 | 6.96 | 6.96 | -5.56% | 77,516 |
| Feb 11, 2026 | 7.30 | 7.55 | 7.17 | 7.37 | 7.37 | 1.10% | 86,554 |
| Feb 10, 2026 | 7.04 | 7.30 | 6.89 | 7.29 | 7.29 | 3.70% | 90,383 |
| Feb 9, 2026 | 6.64 | 7.20 | 6.60 | 7.03 | 7.03 | 6.68% | 85,336 |
| Feb 6, 2026 | 6.89 | 6.89 | 6.43 | 6.59 | 6.59 | -4.49% | 98,658 |
| Feb 5, 2026 | 7.39 | 7.54 | 6.60 | 6.90 | 6.90 | -8.61% | 111,516 |
| Feb 4, 2026 | 6.93 | 7.55 | 6.93 | 7.55 | 7.55 | 8.63% | 115,242 |
| Feb 3, 2026 | 6.20 | 6.95 | 6.00 | 6.95 | 6.95 | 13.19% | 118,590 |
| Feb 2, 2026 | 6.30 | 6.35 | 6.00 | 6.14 | 6.14 | -3.31% | 80,293 |
| Jan 30, 2026 | 6.60 | 6.72 | 6.20 | 6.35 | 6.35 | -2.91% | 101,450 |
| Jan 29, 2026 | 6.64 | 6.90 | 6.45 | 6.54 | 6.54 | -3.11% | 107,000 |
| Jan 28, 2026 | 6.60 | 6.75 | 6.43 | 6.75 | 6.75 | 6.80% | 96,424 |
| Jan 27, 2026 | 6.50 | 6.68 | 6.01 | 6.32 | 6.32 | -0.94% | 100,994 |
| Jan 26, 2026 | 7.21 | 7.26 | 6.24 | 6.38 | 6.38 | -12.84% | 129,744 |
| Jan 23, 2026 | 6.88 | 7.38 | 6.60 | 7.32 | 7.32 | 3.83% | 330,188 |
| Jan 22, 2026 | 7.00 | 7.28 | 6.55 | 7.05 | 7.05 | 11.02% | 140,895 |
| Jan 21, 2026 | 5.79 | 6.49 | 5.79 | 6.35 | 6.35 | 13.60% | 79,452 |
| Jan 20, 2026 | 5.30 | 5.84 | 5.30 | 5.59 | 5.59 | 6.88% | 60,982 |
| Jan 16, 2026 | 5.37 | 5.45 | 5.22 | 5.23 | 5.23 | -3.15% | 37,607 |
| Jan 15, 2026 | 5.32 | 5.61 | 5.26 | 5.40 | 5.40 | 0.19% | 43,360 |
| Jan 14, 2026 | 5.42 | 5.58 | 5.37 | 5.39 | 5.39 | -2.00% | 28,430 |
| Jan 13, 2026 | 5.64 | 5.64 | 5.26 | 5.50 | 5.50 | 0.18% | 39,083 |
| Jan 12, 2026 | 5.41 | 5.61 | 5.23 | 5.49 | 5.49 | 0.18% | 32,031 |
| Jan 9, 2026 | 5.48 | 5.61 | 5.38 | 5.48 | 5.48 | 0.92% | 28,270 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.40 | 5.43 | 5.43 | -1.63% | 25,006 |
| Jan 7, 2026 | 5.21 | 5.52 | 4.58 | 5.52 | 5.52 | 3.76% | 37,260 |
| Jan 6, 2026 | 5.30 | 5.50 | 5.10 | 5.32 | 5.32 | -3.80% | 22,899 |
| Jan 5, 2026 | 5.51 | 5.56 | 5.23 | 5.53 | 5.53 | 0.73% | 33,489 |
| Jan 2, 2026 | 5.31 | 5.60 | 5.29 | 5.49 | 5.49 | 5.78% | 34,182 |
| Dec 31, 2025 | 5.12 | 5.38 | 5.11 | 5.19 | 5.19 | -1.70% | 38,778 |
| Dec 30, 2025 | 5.18 | 5.35 | 5.10 | 5.28 | 5.28 | 1.93% | 57,596 |
| Dec 29, 2025 | 5.32 | 5.38 | 5.18 | 5.18 | 5.18 | -3.72% | 66,824 |
| Dec 26, 2025 | 5.44 | 5.62 | 5.38 | 5.38 | 5.38 | -2.18% | 19,040 |
| Dec 24, 2025 | 5.47 | 5.58 | 5.43 | 5.50 | 5.50 | -0.18% | 12,017 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.50 | 5.51 | 5.51 | -2.65% | 16,434 |
| Dec 22, 2025 | 5.77 | 5.91 | 5.53 | 5.66 | 5.66 | -4.71% | 109,577 |
| Dec 19, 2025 | 5.08 | 6.09 | 5.08 | 5.94 | 5.94 | 18.33% | 183,469 |
| Dec 18, 2025 | 5.16 | 5.20 | 5.02 | 5.02 | 5.02 | -0.59% | 65,874 |
| Dec 17, 2025 | 4.90 | 5.18 | 4.90 | 5.05 | 5.05 | 4.77% | 84,352 |
| Dec 16, 2025 | 4.83 | 5.05 | 4.82 | 4.82 | 4.82 | 0.42% | 97,228 |
| Dec 15, 2025 | 5.01 | 5.05 | 4.79 | 4.80 | 4.80 | -4.00% | 72,479 |
| Dec 12, 2025 | 5.00 | 5.10 | 4.87 | 5.00 | 5.00 | -1.38% | 103,362 |
| Dec 11, 2025 | 4.79 | 5.11 | 4.76 | 5.07 | 5.07 | 10.70% | 111,577 |
| Dec 10, 2025 | 5.10 | 5.12 | 4.58 | 4.58 | 4.58 | -10.89% | 85,479 |
| Dec 9, 2025 | 5.08 | 5.24 | 5.06 | 5.14 | 5.14 | 0.59% | 64,093 |
| Dec 8, 2025 | 5.06 | 5.12 | 5.01 | 5.11 | 5.11 | 0.99% | 30,507 |
| Dec 5, 2025 | 5.15 | 5.40 | 4.85 | 5.06 | 5.06 | -0.20% | 125,956 |
| Dec 4, 2025 | 5.21 | 5.35 | 5.05 | 5.07 | 5.07 | -3.34% | 22,428 |
| Dec 3, 2025 | 5.63 | 5.64 | 5.05 | 5.25 | 5.25 | -5.83% | 85,515 |
| Dec 2, 2025 | 5.31 | 5.96 | 5.29 | 5.57 | 5.57 | 5.49% | 113,935 |
| Dec 1, 2025 | 5.00 | 5.36 | 5.00 | 5.28 | 5.28 | 5.60% | 115,587 |
| Nov 28, 2025 | 5.18 | 5.42 | 5.00 | 5.00 | 5.00 | -1.19% | 8,993 |
| Nov 26, 2025 | 5.19 | 5.37 | 5.00 | 5.06 | 5.06 | 0.60% | 71,856 |
| Nov 25, 2025 | 5.27 | 5.27 | 4.85 | 5.03 | 5.03 | -1.76% | 43,018 |
| Nov 24, 2025 | 5.01 | 5.40 | 5.01 | 5.12 | 5.12 | 3.23% | 45,163 |
| Nov 21, 2025 | 5.15 | 5.37 | 4.87 | 4.96 | 4.96 | -4.25% | 181,124 |
| Nov 20, 2025 | 5.40 | 5.73 | 5.15 | 5.18 | 5.18 | -2.45% | 57,813 |
| Nov 19, 2025 | 5.07 | 5.34 | 5.07 | 5.31 | 5.31 | 4.32% | 21,945 |
| Nov 18, 2025 | 5.09 | 5.28 | 5.01 | 5.09 | 5.09 | -2.49% | 31,195 |
| Nov 17, 2025 | 3.94 | 5.40 | 3.94 | 5.22 | 5.22 | 31.82% | 239,437 |
| Nov 14, 2025 | 3.73 | 4.00 | 3.61 | 3.96 | 3.96 | 6.17% | 73,368 |
| Nov 13, 2025 | 4.19 | 4.20 | 3.64 | 3.73 | 3.73 | -4.11% | 109,996 |
| Nov 12, 2025 | 4.39 | 4.39 | 3.74 | 3.89 | 3.89 | -8.04% | 40,893 |
| Nov 11, 2025 | 4.29 | 4.40 | 4.11 | 4.23 | 4.23 | -7.44% | 239,252 |
| Nov 10, 2025 | 4.25 | 4.73 | 4.25 | 4.57 | 4.57 | 10.92% | 180,058 |
| Nov 7, 2025 | 4.36 | 4.42 | 4.02 | 4.12 | 4.12 | -4.63% | 62,700 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.12 | 4.32 | 4.32 | -6.29% | 119,236 |
| Nov 5, 2025 | 4.15 | 4.78 | 4.12 | 4.61 | 4.61 | 13.83% | 546,280 |
| Nov 4, 2025 | 4.18 | 4.51 | 4.00 | 4.05 | 4.05 | -5.81% | 179,381 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.26 | 4.30 | 4.30 | -6.32% | 87,158 |
| Oct 31, 2025 | 4.41 | 4.75 | 4.41 | 4.59 | 4.59 | 2.91% | 30,390 |
| Oct 30, 2025 | 4.56 | 4.60 | 4.41 | 4.46 | 4.46 | 0.90% | 54,783 |
| Oct 29, 2025 | 5.34 | 5.35 | 4.40 | 4.42 | 4.42 | -17.54% | 114,951 |
| Oct 28, 2025 | 4.90 | 5.49 | 4.90 | 5.36 | 5.36 | 5.51% | 109,513 |
| Oct 27, 2025 | 5.05 | 5.18 | 4.81 | 5.08 | 5.08 | -2.12% | 76,388 |
| Oct 24, 2025 | 4.93 | 5.39 | 4.93 | 5.19 | 5.19 | 1.76% | 80,369 |
| Oct 23, 2025 | 5.19 | 5.24 | 4.84 | 5.10 | 5.10 | -0.78% | 94,113 |
| Oct 22, 2025 | 4.58 | 5.22 | 4.58 | 5.14 | 5.14 | 8.21% | 332,862 |
| Oct 21, 2025 | 4.42 | 4.83 | 4.42 | 4.75 | 4.75 | -1.04% | 194,588 |
| Oct 20, 2025 | 4.80 | 4.81 | 4.00 | 4.80 | 4.80 | -4.76% | 253,906 |
| Oct 17, 2025 | 4.76 | 5.10 | 4.73 | 5.04 | 5.04 | 4.56% | 142,535 |
| Oct 16, 2025 | 5.11 | 5.25 | 4.69 | 4.82 | 4.82 | -9.06% | 190,634 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.05 | 5.30 | 5.30 | -7.02% | 245,173 |
| Oct 14, 2025 | 4.92 | 6.50 | 4.87 | 5.70 | 5.70 | 17.04% | 837,011 |
| Oct 13, 2025 | 5.50 | 5.50 | 4.75 | 4.87 | 4.87 | -25.76% | 801,292 |
| Oct 10, 2025 | 8.15 | 8.89 | 6.41 | 6.56 | 6.56 | 21.03% | 9,496,200 |