YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
13.91
+1.13 (8.89%)
At close: Dec 5, 2025, 4:00 PM EST
14.18
+0.28 (1.98%)
After-hours: Dec 5, 2025, 7:47 PM EST
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 14.88 | 12.77 | 13.91 | 13.91 | 8.89% | 91,502 |
| Dec 4, 2025 | 13.18 | 13.92 | 12.63 | 12.77 | 12.77 | -1.47% | 46,563 |
| Dec 3, 2025 | 12.81 | 13.28 | 12.12 | 12.96 | 12.96 | - | 144,784 |
| Dec 2, 2025 | 12.10 | 13.23 | 11.51 | 12.96 | 12.96 | 3.68% | 124,108 |
| Dec 1, 2025 | 11.50 | 12.50 | 10.90 | 12.50 | 12.50 | 8.41% | 123,832 |
| Nov 28, 2025 | 10.87 | 11.97 | 10.73 | 11.53 | 11.53 | 9.60% | 49,922 |
| Nov 26, 2025 | 10.00 | 11.28 | 9.31 | 10.52 | 10.52 | 13.24% | 157,909 |
| Nov 25, 2025 | 9.05 | 9.29 | 7.90 | 9.29 | 9.29 | 5.21% | 65,878 |
| Nov 24, 2025 | 9.00 | 9.84 | 8.83 | 8.83 | 8.83 | 4.50% | 69,268 |
| Nov 21, 2025 | 8.36 | 8.60 | 7.98 | 8.45 | 8.45 | 1.08% | 106,210 |
| Nov 20, 2025 | 9.50 | 9.78 | 8.31 | 8.36 | 8.36 | -10.11% | 69,689 |
| Nov 19, 2025 | 9.84 | 10.00 | 8.80 | 9.30 | 9.30 | -4.81% | 44,644 |
| Nov 18, 2025 | 10.70 | 10.80 | 9.71 | 9.77 | 9.77 | -8.95% | 58,982 |
| Nov 17, 2025 | 12.19 | 12.70 | 10.60 | 10.73 | 10.73 | -12.41% | 117,709 |
| Nov 14, 2025 | 10.35 | 13.45 | 10.30 | 12.25 | 12.25 | 21.05% | 178,300 |
| Nov 13, 2025 | 9.09 | 10.32 | 9.02 | 10.12 | 10.12 | 14.48% | 73,131 |
| Nov 12, 2025 | 8.98 | 9.49 | 8.70 | 8.84 | 8.84 | - | 160,911 |
| Nov 11, 2025 | 8.80 | 9.03 | 8.63 | 8.84 | 8.84 | 1.96% | 37,405 |
| Nov 10, 2025 | 8.95 | 9.45 | 8.60 | 8.67 | 8.67 | -3.56% | 54,076 |
| Nov 7, 2025 | 9.27 | 9.27 | 8.47 | 8.99 | 8.99 | -4.46% | 94,608 |
| Nov 6, 2025 | 10.48 | 10.48 | 9.21 | 9.41 | 9.41 | -10.72% | 73,640 |
| Nov 5, 2025 | 10.70 | 10.88 | 10.33 | 10.54 | 10.54 | -3.13% | 46,680 |
| Nov 4, 2025 | 11.57 | 11.79 | 10.35 | 10.88 | 10.88 | -3.97% | 73,507 |
| Nov 3, 2025 | 11.60 | 11.98 | 10.70 | 11.33 | 11.33 | -0.87% | 90,458 |
| Oct 31, 2025 | 11.20 | 13.99 | 11.18 | 11.43 | 11.43 | 2.88% | 155,229 |
| Oct 30, 2025 | 13.18 | 13.18 | 10.50 | 11.11 | 11.11 | -16.09% | 225,053 |
| Oct 29, 2025 | 16.00 | 16.00 | 13.01 | 13.24 | 13.24 | -16.20% | 109,030 |
| Oct 28, 2025 | 17.00 | 17.37 | 15.70 | 15.80 | 15.80 | -7.66% | 35,456 |
| Oct 27, 2025 | 17.51 | 17.99 | 17.00 | 17.11 | 17.11 | -0.47% | 22,765 |
| Oct 24, 2025 | 18.16 | 18.57 | 17.15 | 17.19 | 17.19 | -2.39% | 44,361 |
| Oct 23, 2025 | 17.66 | 17.97 | 17.25 | 17.61 | 17.61 | 0.57% | 12,982 |
| Oct 22, 2025 | 18.40 | 18.66 | 17.51 | 17.51 | 17.51 | -5.50% | 19,772 |
| Oct 21, 2025 | 20.07 | 20.07 | 18.04 | 18.53 | 18.53 | -6.88% | 31,435 |
| Oct 20, 2025 | 20.39 | 22.00 | 19.61 | 19.90 | 19.90 | -0.95% | 72,523 |
| Oct 17, 2025 | 18.70 | 20.09 | 18.70 | 20.09 | 20.09 | 6.49% | 77,166 |
| Oct 16, 2025 | 18.99 | 19.94 | 18.40 | 18.87 | 18.87 | -0.03% | 43,025 |
| Oct 15, 2025 | 18.50 | 18.98 | 18.25 | 18.87 | 18.87 | 1.97% | 26,323 |
| Oct 14, 2025 | 18.40 | 18.62 | 17.65 | 18.51 | 18.51 | 0.24% | 36,275 |
| Oct 13, 2025 | 17.61 | 18.48 | 17.61 | 18.46 | 18.46 | 6.03% | 29,335 |
| Oct 10, 2025 | 18.70 | 18.70 | 17.41 | 17.41 | 17.41 | -6.95% | 66,825 |
| Oct 9, 2025 | 17.00 | 19.49 | 17.00 | 18.71 | 18.71 | 9.67% | 110,853 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.03 | 17.06 | 17.06 | -5.22% | 42,858 |
| Oct 7, 2025 | 18.00 | 18.10 | 17.31 | 18.00 | 18.00 | -1.10% | 39,273 |
| Oct 6, 2025 | 18.34 | 18.52 | 18.05 | 18.20 | 18.20 | -2.15% | 21,969 |
| Oct 3, 2025 | 19.50 | 19.50 | 17.55 | 18.60 | 18.60 | -3.50% | 26,245 |
| Oct 2, 2025 | 18.37 | 19.60 | 17.00 | 19.28 | 19.28 | 7.56% | 67,255 |
| Oct 1, 2025 | 19.46 | 19.94 | 17.00 | 17.92 | 17.92 | -7.96% | 61,187 |
| Sep 30, 2025 | 18.00 | 19.80 | 17.23 | 19.47 | 19.47 | 7.78% | 106,053 |
| Sep 29, 2025 | 14.90 | 18.40 | 14.55 | 18.07 | 18.07 | 12.91% | 68,782 |
| Sep 26, 2025 | 13.50 | 20.88 | 12.90 | 16.00 | 16.00 | 12.32% | 355,150 |
| Sep 25, 2025 | 17.00 | 17.11 | 14.12 | 14.25 | 14.25 | -16.74% | 206,851 |
| Sep 24, 2025 | 19.04 | 20.00 | 17.11 | 17.11 | 17.11 | -18.76% | 106,733 |
| Sep 23, 2025 | 19.00 | 21.50 | 18.64 | 21.06 | 21.06 | 12.32% | 69,875 |
| Sep 22, 2025 | 18.25 | 19.45 | 18.17 | 18.75 | 18.75 | -5.21% | 23,567 |
| Sep 19, 2025 | 19.00 | 20.15 | 17.00 | 19.78 | 19.78 | 2.43% | 198,471 |
| Sep 18, 2025 | 18.50 | 19.49 | 18.50 | 19.31 | 19.31 | 4.95% | 69,998 |
| Sep 17, 2025 | 17.43 | 18.62 | 17.00 | 18.40 | 18.40 | 7.92% | 45,543 |
| Sep 16, 2025 | 17.44 | 19.74 | 16.56 | 17.05 | 17.05 | -0.29% | 114,650 |
| Sep 15, 2025 | 21.00 | 23.00 | 16.31 | 17.10 | 17.10 | -26.01% | 231,199 |
| Sep 12, 2025 | 19.00 | 25.00 | 19.00 | 23.11 | 23.11 | 12.73% | 187,353 |
| Sep 11, 2025 | 16.50 | 20.50 | 16.50 | 20.50 | 20.50 | 25.08% | 59,598 |
| Sep 10, 2025 | 16.53 | 17.00 | 15.80 | 16.39 | 16.39 | 5.40% | 28,765 |
| Sep 9, 2025 | 15.79 | 16.60 | 15.30 | 15.55 | 15.55 | -2.35% | 35,017 |
| Sep 8, 2025 | 15.50 | 17.00 | 15.50 | 15.93 | 15.93 | 2.25% | 47,385 |
| Sep 5, 2025 | 14.80 | 16.41 | 14.80 | 15.58 | 15.58 | 5.74% | 58,160 |
| Sep 4, 2025 | 15.86 | 17.90 | 14.36 | 14.73 | 14.73 | -18.89% | 130,715 |
| Sep 3, 2025 | 14.00 | 23.94 | 14.00 | 18.16 | 18.16 | 33.04% | 578,172 |
| Sep 2, 2025 | 12.69 | 14.75 | 12.51 | 13.65 | 13.65 | 9.20% | 268,489 |
| Aug 29, 2025 | 8.00 | 16.50 | 7.20 | 12.50 | 12.50 | 135.85% | 918,831 |
| Aug 28, 2025 | 12.00 | 12.08 | 5.30 | 5.30 | 5.30 | -55.83% | 11,184 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.18% | 1,052 |
| Aug 26, 2025 | 11.00 | 13.36 | 11.00 | 13.36 | 13.36 | 13.22% | 2,209 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 666 |
| Aug 22, 2025 | 11.07 | 13.50 | 9.63 | 12.00 | 12.00 | 26.32% | 6,243 |
| Aug 21, 2025 | 7.00 | 9.50 | 7.00 | 9.50 | 9.50 | 63.23% | 2,345 |
| Aug 20, 2025 | 11.80 | 11.80 | 5.82 | 5.82 | 5.82 | -54.42% | 6,210 |
| Aug 19, 2025 | 12.71 | 12.77 | 12.70 | 12.77 | 12.77 | 9.15% | 2,051 |
| Aug 18, 2025 | 11.77 | 11.77 | 11.46 | 11.70 | 11.70 | -3.31% | 1,420 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | 505 |
| Aug 11, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 2.10% | 345 |
| Aug 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.16% | 325 |
| Aug 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% | 144 |
| Jul 30, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.59% | 1,180 |
| Jul 29, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.85% | 610 |
| Jul 28, 2025 | 12.05 | 12.08 | 11.75 | 12.00 | 12.00 | -0.41% | 12,071 |
| Jul 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 686 |
| Jul 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% | 132 |
| Jul 22, 2025 | 12.05 | 12.05 | 12.04 | 12.04 | 12.04 | -1.11% | 1,210 |
| Jul 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.60% | 110 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.59% | 241 |
| Jul 2, 2025 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 1.54% | 647 |
| Jul 1, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -5.44% | 1,554 |
| Jun 30, 2025 | 12.01 | 12.69 | 11.82 | 12.69 | 12.69 | 4.88% | 3,413 |
| Jun 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 1,000 |
| Jun 26, 2025 | 11.80 | 12.00 | 11.74 | 12.00 | 12.00 | 2.56% | 823 |
| Jun 24, 2025 | 11.86 | 11.86 | 11.70 | 11.70 | 11.70 | -2.50% | 7,533 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 622 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,525 |
| Jun 18, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | - | 1,760 |
| Jun 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 318 |