One and one Green Technologies. Inc (YDDL)
NASDAQ: YDDL · Real-Time Price · USD
2.070
-0.010 (-0.48%)
At close: Jun 26, 2026, 4:00 PM EDT
2.080
+0.010 (0.48%)
After-hours: Jun 26, 2026, 4:18 PM EDT
YDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.10 | 2.15 | 2.00 | 2.07 | 2.07 | -0.48% | 28,698 |
| Jun 25, 2026 | 2.33 | 2.45 | 2.08 | 2.08 | 2.08 | -13.69% | 54,345 |
| Jun 24, 2026 | 2.55 | 2.57 | 2.41 | 2.41 | 2.41 | -3.21% | 12,540 |
| Jun 23, 2026 | 2.58 | 2.62 | 2.07 | 2.49 | 2.49 | -5.86% | 11,983 |
| Jun 22, 2026 | 2.64 | 2.71 | 2.57 | 2.65 | 2.65 | -0.19% | 46,425 |
| Jun 18, 2026 | 2.62 | 2.67 | 2.52 | 2.65 | 2.65 | 0.76% | 27,873 |
| Jun 17, 2026 | 3.03 | 3.03 | 2.58 | 2.63 | 2.63 | -2.59% | 13,669 |
| Jun 16, 2026 | 2.70 | 2.81 | 2.53 | 2.70 | 2.70 | -0.37% | 40,949 |
| Jun 15, 2026 | 2.69 | 2.79 | 2.59 | 2.71 | 2.71 | 0.74% | 41,697 |
| Jun 12, 2026 | 2.91 | 2.93 | 2.62 | 2.69 | 2.69 | -3.24% | 25,394 |
| Jun 11, 2026 | 2.97 | 2.97 | 2.74 | 2.78 | 2.78 | -2.46% | 37,149 |
| Jun 10, 2026 | 2.71 | 3.00 | 2.71 | 2.85 | 2.85 | 4.01% | 35,997 |
| Jun 9, 2026 | 2.52 | 2.88 | 2.46 | 2.74 | 2.74 | 9.60% | 45,450 |
| Jun 8, 2026 | 2.72 | 2.72 | 2.30 | 2.50 | 2.50 | -7.75% | 72,955 |
| Jun 5, 2026 | 3.00 | 3.04 | 2.60 | 2.71 | 2.71 | -9.67% | 77,577 |
| Jun 4, 2026 | 3.10 | 3.25 | 2.99 | 3.00 | 3.00 | -6.25% | 55,468 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.17 | 3.20 | 3.20 | -5.04% | 43,046 |
| Jun 2, 2026 | 3.33 | 3.49 | 3.28 | 3.37 | 3.37 | 1.51% | 55,140 |
| Jun 1, 2026 | 3.30 | 3.48 | 3.26 | 3.32 | 3.32 | -0.90% | 37,637 |
| May 29, 2026 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -1.47% | 32,195 |
| May 28, 2026 | 3.41 | 3.44 | 3.20 | 3.40 | 3.40 | 0.59% | 59,055 |
| May 27, 2026 | 3.43 | 3.43 | 3.26 | 3.38 | 3.38 | -3.15% | 41,646 |
| May 26, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | 1.16% | 63,544 |
| May 22, 2026 | 3.63 | 3.94 | 3.42 | 3.45 | 3.45 | -6.25% | 69,734 |
| May 21, 2026 | 3.71 | 3.84 | 3.62 | 3.68 | 3.68 | -0.81% | 55,796 |
| May 20, 2026 | 4.08 | 4.10 | 3.62 | 3.71 | 3.71 | -8.17% | 101,360 |
| May 19, 2026 | 4.14 | 4.33 | 4.04 | 4.04 | 4.04 | -2.42% | 73,452 |
| May 18, 2026 | 4.22 | 4.23 | 4.01 | 4.14 | 4.14 | -2.93% | 120,186 |
| May 15, 2026 | 4.10 | 4.34 | 4.05 | 4.27 | 4.27 | 5.57% | 77,463 |
| May 14, 2026 | 4.21 | 4.29 | 4.04 | 4.04 | 4.04 | -4.27% | 61,623 |
| May 13, 2026 | 4.20 | 4.33 | 4.06 | 4.22 | 4.22 | 0.24% | 90,047 |
| May 12, 2026 | 4.21 | 4.44 | 4.21 | 4.21 | 4.21 | 0.24% | 91,742 |
| May 11, 2026 | 4.50 | 4.59 | 4.20 | 4.20 | 4.20 | -7.49% | 106,206 |
| May 8, 2026 | 4.21 | 4.56 | 4.15 | 4.54 | 4.54 | 6.82% | 155,417 |
| May 7, 2026 | 4.76 | 4.84 | 4.20 | 4.25 | 4.25 | -8.99% | 207,508 |
| May 6, 2026 | 4.89 | 5.10 | 4.65 | 4.67 | 4.67 | -6.04% | 140,742 |
| May 5, 2026 | 5.01 | 5.12 | 4.90 | 4.97 | 4.97 | -0.80% | 113,711 |
| May 4, 2026 | 4.78 | 5.18 | 4.78 | 5.01 | 5.01 | 3.94% | 112,840 |
| May 1, 2026 | 4.64 | 4.96 | 4.64 | 4.82 | 4.82 | 4.78% | 112,318 |
| Apr 30, 2026 | 5.03 | 5.03 | 4.58 | 4.60 | 4.60 | -8.00% | 144,422 |
| Apr 29, 2026 | 5.08 | 5.16 | 4.95 | 5.00 | 5.00 | -1.57% | 142,633 |
| Apr 28, 2026 | 5.13 | 5.30 | 5.04 | 5.08 | 5.08 | 1.20% | 319,648 |
| Apr 27, 2026 | 4.75 | 5.30 | 4.70 | 5.02 | 5.02 | 8.66% | 235,598 |
| Apr 24, 2026 | 4.74 | 4.76 | 4.53 | 4.62 | 4.62 | -2.94% | 194,970 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.75 | 4.76 | 4.76 | -4.61% | 222,117 |
| Apr 22, 2026 | 4.67 | 5.03 | 4.67 | 4.99 | 4.99 | 8.01% | 220,371 |
| Apr 21, 2026 | 4.68 | 4.74 | 4.58 | 4.62 | 4.62 | -1.28% | 204,239 |
| Apr 20, 2026 | 4.40 | 4.92 | 4.39 | 4.68 | 4.68 | 5.88% | 299,656 |
| Apr 17, 2026 | 4.34 | 4.58 | 4.20 | 4.42 | 4.42 | -2.00% | 319,318 |
| Apr 16, 2026 | 4.27 | 4.58 | 4.27 | 4.51 | 4.51 | 6.87% | 318,641 |
| Apr 15, 2026 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | -6.43% | 343,686 |
| Apr 14, 2026 | 4.75 | 4.80 | 4.46 | 4.51 | 4.51 | -6.43% | 117,911 |
| Apr 13, 2026 | 4.46 | 4.96 | 4.37 | 4.82 | 4.82 | -6.59% | 290,561 |
| Apr 10, 2026 | 10.48 | 10.70 | 5.10 | 5.16 | 5.16 | -62.90% | 1,408,940 |
| Apr 9, 2026 | 13.36 | 14.20 | 12.60 | 13.91 | 13.91 | 5.38% | 457,068 |
| Apr 8, 2026 | 14.01 | 14.05 | 12.00 | 13.20 | 13.20 | -3.01% | 389,356 |
| Apr 7, 2026 | 15.56 | 16.23 | 13.00 | 13.61 | 13.61 | -11.28% | 405,814 |
| Apr 6, 2026 | 12.59 | 15.80 | 12.59 | 15.34 | 15.34 | 15.43% | 438,060 |
| Apr 2, 2026 | 13.76 | 13.79 | 11.31 | 13.29 | 13.29 | -5.07% | 516,084 |
| 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% | 513,539 |
| Mar 30, 2026 | 13.92 | 14.38 | 13.40 | 14.34 | 14.34 | 3.69% | 530,207 |
| Mar 27, 2026 | 15.06 | 15.90 | 13.10 | 13.83 | 13.83 | -4.02% | 577,172 |
| Mar 26, 2026 | 11.02 | 14.49 | 11.02 | 14.41 | 14.41 | 39.90% | 586,237 |
| Mar 25, 2026 | 12.00 | 12.00 | 9.94 | 10.30 | 10.30 | -14.17% | 314,458 |
| Mar 24, 2026 | 10.42 | 12.01 | 9.77 | 12.00 | 12.00 | 15.61% | 290,659 |
| Mar 23, 2026 | 9.80 | 10.40 | 9.70 | 10.38 | 10.38 | 8.01% | 243,071 |
| 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 |