Skip to main content
YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
8.01
-0.14 (-1.72%)
Mar 9, 2026, 2:44 PM EDT - Market open

YD Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.108.408.048.158.15-2.73%9,943
Mar 5, 20268.498.498.178.388.38-0.84%15,100
Mar 4, 20268.668.668.408.458.45-0.24%8,324
Mar 3, 20268.648.808.478.478.47-2.59%2,602
Mar 2, 20268.589.288.588.708.701.34%14,268
Feb 27, 20269.469.468.588.588.58-4.98%12,960
Feb 26, 20268.409.248.409.039.037.18%11,116
Feb 25, 20268.218.508.218.438.434.53%11,032
Feb 24, 20268.488.498.028.068.06-0.86%6,250
Feb 23, 20268.038.878.008.138.131.35%19,122
Feb 20, 20268.808.978.028.028.02-8.84%15,536
Feb 19, 20268.568.958.408.808.803.26%23,128
Feb 18, 20268.699.208.418.528.52-1.82%28,274
Feb 17, 20269.8410.058.668.688.68-11.79%19,948
Feb 13, 202610.3110.319.819.849.840.31%8,580
Feb 12, 202611.2011.279.769.819.81-11.22%53,556
Feb 11, 202611.0311.3010.9011.0511.05-1.34%8,708
Feb 10, 202611.3311.4911.0511.2011.20-1.15%22,911
Feb 9, 202611.5411.8010.8111.3311.330.44%34,782
Feb 6, 202611.2211.7811.0111.2811.284.83%38,279
Feb 5, 202611.1311.1510.6610.7610.76-3.32%38,057
Feb 4, 202610.8511.4010.5611.1311.132.58%54,543
Feb 3, 202611.7611.8310.8510.8510.85-5.41%54,781
Feb 2, 202611.6512.0011.3011.4711.47-3.37%42,853
Jan 30, 202611.0311.8711.0311.8711.877.62%35,007
Jan 29, 202612.3012.3011.0311.0311.03-9.89%58,200
Jan 28, 202612.0012.3012.0012.2412.240.66%13,255
Jan 27, 202611.9812.3511.8012.1612.161.12%33,406
Jan 26, 202612.3912.3911.7412.0312.03-2.71%18,089
Jan 23, 202612.3312.5011.9712.3612.360.49%11,752
Jan 22, 202612.0012.4911.5312.3012.302.50%61,991
Jan 21, 202611.7912.5011.4612.0012.000.42%53,145
Jan 20, 202611.2011.9911.0711.9511.955.57%79,958
Jan 16, 202611.3111.6911.3011.3211.32-0.88%28,550
Jan 15, 202611.8012.0011.3511.4211.42-3.22%94,620
Jan 14, 202611.9012.1611.5511.8011.80-0.17%13,083
Jan 13, 202611.7912.1911.7911.8211.82-17,276
Jan 12, 202612.0012.3211.7411.8211.82-4.21%52,795
Jan 9, 202612.3312.5012.0012.3412.340.08%58,795
Jan 8, 202611.6912.4711.3512.3312.337.22%116,648
Jan 7, 202611.3012.5310.8011.5011.50-1.37%115,676
Jan 6, 202613.0013.1111.0111.6611.66-8.04%328,687
Jan 5, 202612.0612.7212.0112.6812.685.67%70,506
Jan 2, 202612.2112.5311.6712.0012.00-1.56%29,218
Dec 31, 202511.9012.3011.9012.1912.191.84%15,931
Dec 30, 202512.2512.2511.8011.9711.97-2.42%17,582
Dec 29, 202512.2512.3412.2012.2712.270.22%12,567
Dec 26, 202512.4813.0112.2412.2412.24-1.92%66,720
Dec 24, 202512.3012.4812.2012.4812.483.23%4,242
Dec 23, 202512.0012.5011.8012.0912.09-0.33%29,027
Dec 22, 202512.0012.5011.5012.1312.13-2.02%16,512
Dec 19, 202511.7012.6111.2012.3812.389.22%37,564
Dec 18, 202512.8012.8011.0011.3411.34-10.32%34,048
Dec 17, 202512.3613.3012.2012.6412.640.16%68,238
Dec 16, 202512.4013.4011.8112.6212.621.04%44,299
Dec 15, 202512.5512.5511.8012.4912.490.73%37,220
Dec 12, 202512.5713.2111.9912.4012.40-1.35%64,834
Dec 11, 202512.8713.3011.6812.5712.57-0.55%146,593
Dec 10, 202512.5813.3312.3412.6412.640.48%44,803
Dec 9, 202515.4215.4212.3112.5812.58-18.42%364,253
Dec 8, 202513.9115.7213.7115.4215.4210.90%125,715
Dec 5, 202513.5014.8812.7713.9113.918.89%91,503
Dec 4, 202513.1813.9212.6312.7712.77-1.47%46,563
Dec 3, 202512.8113.2812.1212.9612.96-144,784
Dec 2, 202512.1013.2311.5112.9612.963.68%124,108
Dec 1, 202511.5012.5010.9012.5012.508.41%123,878
Nov 28, 202510.8711.9710.7311.5311.539.60%49,922
Nov 26, 202510.0011.289.3110.5210.5213.24%157,909
Nov 25, 20259.059.297.909.299.295.21%66,014
Nov 24, 20259.009.848.838.838.834.50%69,268
Nov 21, 20258.368.607.988.458.451.08%106,210
Nov 20, 20259.509.788.318.368.36-10.11%69,689
Nov 19, 20259.8410.008.809.309.30-4.81%44,644
Nov 18, 202510.7010.809.719.779.77-8.95%58,982
Nov 17, 202512.1912.7010.6010.7310.73-12.41%117,709
Nov 14, 202510.3513.4510.3012.2512.2521.05%178,300
Nov 13, 20259.0910.329.0210.1210.1214.48%73,131
Nov 12, 20258.989.498.708.848.84-160,911
Nov 11, 20258.809.038.638.848.841.96%37,405
Nov 10, 20258.959.458.608.678.67-3.56%54,076
Nov 7, 20259.279.278.478.998.99-4.46%94,608
Nov 6, 202510.4810.489.219.419.41-10.72%73,640
Nov 5, 202510.7010.8810.3310.5410.54-3.13%46,680
Nov 4, 202511.5711.7910.3510.8810.88-3.97%73,507
Nov 3, 202511.6011.9810.7011.3311.33-0.87%90,458
Oct 31, 202511.2013.9911.1811.4311.432.88%155,229
Oct 30, 202513.1813.1810.5011.1111.11-16.09%225,053
Oct 29, 202516.0016.0013.0113.2413.24-16.20%109,030
Oct 28, 202517.0017.3715.7015.8015.80-7.66%35,456
Oct 27, 202517.5117.9917.0017.1117.11-0.47%22,765
Oct 24, 202518.1618.5717.1517.1917.19-2.39%44,361
Oct 23, 202517.6617.9717.2517.6117.610.57%12,982
Oct 22, 202518.4018.6617.5117.5117.51-5.50%19,772
Oct 21, 202520.0720.0718.0418.5318.53-6.88%31,435
Oct 20, 202520.3922.0019.6119.9019.90-0.95%72,523
Oct 17, 202518.7020.0918.7020.0920.096.49%77,166
Oct 16, 202518.9919.9418.4018.8718.87-0.03%43,025
Oct 15, 202518.5018.9818.2518.8718.871.97%26,323
Oct 14, 202518.4018.6217.6518.5118.510.24%36,275
Oct 13, 202517.6118.4817.6118.4618.466.03%29,335