One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
5.08
+0.06 (1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
5.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.07 | 5.25 | 5.07 | 5.10 | - | 1.59% | 313,990 |
| Apr 27, 2026 | 4.75 | 5.30 | 4.70 | 5.02 | 5.02 | 8.66% | 234,896 |
| Apr 24, 2026 | 4.74 | 4.76 | 4.53 | 4.62 | 4.62 | -2.94% | 194,877 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.75 | 4.76 | 4.76 | -4.61% | 221,847 |
| Apr 22, 2026 | 4.67 | 5.03 | 4.67 | 4.99 | 4.99 | 8.01% | 218,336 |
| Apr 21, 2026 | 4.68 | 4.74 | 4.58 | 4.62 | 4.62 | -1.28% | 196,234 |
| Apr 20, 2026 | 4.40 | 4.92 | 4.39 | 4.68 | 4.68 | 5.88% | 299,154 |
| Apr 17, 2026 | 4.34 | 4.58 | 4.20 | 4.42 | 4.42 | -2.00% | 317,622 |
| Apr 16, 2026 | 4.27 | 4.58 | 4.27 | 4.51 | 4.51 | 6.87% | 315,385 |
| Apr 15, 2026 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | -6.43% | 339,603 |
| Apr 14, 2026 | 4.75 | 4.80 | 4.46 | 4.51 | 4.51 | -6.43% | 110,990 |
| Apr 13, 2026 | 4.46 | 4.96 | 4.37 | 4.82 | 4.82 | -6.59% | 283,638 |
| Apr 10, 2026 | 10.48 | 10.70 | 5.10 | 5.16 | 5.16 | -62.90% | 1,356,086 |
| Apr 9, 2026 | 13.36 | 14.20 | 12.60 | 13.91 | 13.91 | 5.38% | 457,057 |
| Apr 8, 2026 | 14.01 | 14.05 | 12.00 | 13.20 | 13.20 | -3.01% | 389,253 |
| Apr 7, 2026 | 15.56 | 16.23 | 13.00 | 13.61 | 13.61 | -11.28% | 405,206 |
| Apr 6, 2026 | 12.59 | 15.80 | 12.59 | 15.34 | 15.34 | 15.43% | 437,040 |
| Apr 2, 2026 | 13.76 | 13.79 | 11.31 | 13.29 | 13.29 | -5.07% | 515,965 |
| Apr 1, 2026 | 14.60 | 14.60 | 13.00 | 14.00 | 14.00 | -1.13% | 481,311 |
| Mar 31, 2026 | 14.35 | 14.77 | 13.28 | 14.16 | 14.16 | -1.26% | 513,446 |
| Mar 30, 2026 | 13.92 | 14.38 | 13.40 | 14.34 | 14.34 | 3.69% | 529,735 |
| Mar 27, 2026 | 15.06 | 15.90 | 13.10 | 13.83 | 13.83 | -4.02% | 577,045 |
| Mar 26, 2026 | 11.02 | 14.49 | 11.02 | 14.41 | 14.41 | 39.90% | 584,250 |
| Mar 25, 2026 | 12.00 | 12.00 | 9.94 | 10.30 | 10.30 | -14.17% | 313,894 |
| Mar 24, 2026 | 10.42 | 12.01 | 9.77 | 12.00 | 12.00 | 15.61% | 290,325 |
| Mar 23, 2026 | 9.80 | 10.40 | 9.70 | 10.38 | 10.38 | 8.01% | 242,332 |
| Mar 20, 2026 | 9.77 | 10.14 | 9.21 | 9.61 | 9.61 | -2.54% | 228,743 |
| Mar 19, 2026 | 8.02 | 10.50 | 8.02 | 9.86 | 9.86 | 21.43% | 442,503 |
| Mar 18, 2026 | 8.04 | 8.85 | 7.60 | 8.12 | 8.12 | -1.34% | 199,836 |
| Mar 17, 2026 | 8.35 | 8.40 | 6.90 | 8.23 | 8.23 | 2.75% | 1,312,579 |
| Mar 16, 2026 | 8.06 | 8.31 | 8.00 | 8.01 | 8.01 | 1.52% | 113,557 |
| Mar 13, 2026 | 7.98 | 8.06 | 7.80 | 7.89 | 7.89 | 1.94% | 116,885 |
| Mar 12, 2026 | 8.12 | 8.25 | 7.74 | 7.74 | 7.74 | -4.44% | 127,192 |
| Mar 11, 2026 | 8.46 | 8.46 | 8.10 | 8.10 | 8.10 | -2.53% | 123,828 |
| Mar 10, 2026 | 8.53 | 8.55 | 8.00 | 8.31 | 8.31 | -2.12% | 159,319 |
| Mar 9, 2026 | 7.59 | 8.63 | 7.38 | 8.49 | 8.49 | 11.71% | 177,787 |
| Mar 6, 2026 | 7.69 | 7.89 | 7.60 | 7.60 | 7.60 | -1.87% | 81,656 |
| Mar 5, 2026 | 7.76 | 7.92 | 7.60 | 7.75 | 7.75 | -1.71% | 69,247 |
| Mar 4, 2026 | 7.29 | 7.90 | 7.12 | 7.88 | 7.88 | 10.36% | 89,292 |
| Mar 3, 2026 | 7.44 | 7.50 | 6.84 | 7.14 | 7.14 | -2.33% | 95,832 |
| Mar 2, 2026 | 7.08 | 7.60 | 6.83 | 7.31 | 7.31 | 3.18% | 94,190 |
| 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% | 61,955 |
| Feb 24, 2026 | 7.06 | 7.09 | 6.48 | 6.83 | 6.83 | 2.78% | 54,098 |
| 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% | 57,236 |
| Feb 19, 2026 | 6.34 | 6.72 | 6.30 | 6.61 | 6.61 | 6.44% | 68,275 |
| Feb 18, 2026 | 6.24 | 6.43 | 6.12 | 6.21 | 6.21 | -0.32% | 59,225 |
| 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% | 73,294 |
| Feb 12, 2026 | 7.34 | 7.55 | 6.95 | 6.96 | 6.96 | -5.56% | 77,525 |
| 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% | 90,454 |
| Feb 9, 2026 | 6.64 | 7.20 | 6.60 | 7.03 | 7.03 | 6.68% | 85,341 |
| Feb 6, 2026 | 6.89 | 6.89 | 6.43 | 6.59 | 6.59 | -4.49% | 98,663 |
| 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 |