YD Bio Limited (YDES)
NASDAQ: YDES · Real-Time Price · USD
5.20
-0.26 (-4.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
YD Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.44 | 5.44 | 5.20 | 5.25 | 5.25 | -3.85% | 14,765 |
| Apr 27, 2026 | 5.14 | 5.46 | 5.03 | 5.46 | 5.46 | - | 6,426 |
| Apr 24, 2026 | 5.25 | 5.46 | 5.09 | 5.46 | 5.46 | 4.10% | 5,760 |
| Apr 23, 2026 | 5.25 | 5.41 | 5.13 | 5.25 | 5.25 | -1.41% | 7,086 |
| Apr 22, 2026 | 5.27 | 5.63 | 5.10 | 5.32 | 5.32 | 3.10% | 23,629 |
| Apr 21, 2026 | 5.30 | 5.42 | 5.00 | 5.16 | 5.16 | -2.82% | 31,749 |
| Apr 20, 2026 | 5.57 | 6.00 | 5.00 | 5.31 | 5.31 | -2.39% | 77,278 |
| Apr 17, 2026 | 5.50 | 6.05 | 5.20 | 5.44 | 5.44 | 2.64% | 86,375 |
| Apr 16, 2026 | 5.52 | 5.52 | 5.20 | 5.30 | 5.30 | -2.48% | 21,997 |
| Apr 15, 2026 | 5.77 | 5.77 | 5.20 | 5.44 | 5.44 | -4.65% | 31,613 |
| Apr 14, 2026 | 5.60 | 5.70 | 5.12 | 5.70 | 5.70 | -0.70% | 40,705 |
| Apr 13, 2026 | 6.36 | 6.39 | 5.61 | 5.74 | 5.74 | -8.31% | 43,323 |
| Apr 10, 2026 | 5.93 | 6.44 | 5.70 | 6.26 | 6.26 | 8.30% | 9,099 |
| Apr 9, 2026 | 6.49 | 6.49 | 5.70 | 5.78 | 5.78 | 0.35% | 17,231 |
| Apr 8, 2026 | 6.93 | 7.16 | 5.75 | 5.76 | 5.76 | -17.48% | 20,457 |
| Apr 7, 2026 | 7.09 | 7.14 | 6.52 | 6.98 | 6.98 | -2.01% | 11,822 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.12 | 7.12 | 7.12 | -4.13% | 11,496 |
| Apr 2, 2026 | 7.40 | 7.43 | 6.98 | 7.43 | 7.43 | 1.92% | 8,823 |
| Apr 1, 2026 | 7.59 | 7.94 | 7.29 | 7.29 | 7.29 | -5.32% | 20,351 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.63 | 7.70 | 7.70 | -4.94% | 14,404 |
| Mar 30, 2026 | 7.83 | 8.10 | 7.34 | 8.10 | 8.10 | 3.71% | 23,215 |
| Mar 27, 2026 | 7.87 | 7.98 | 7.76 | 7.81 | 7.81 | 1.03% | 2,440 |
| Mar 26, 2026 | 7.77 | 8.35 | 7.41 | 7.73 | 7.73 | 0.91% | 11,934 |
| Mar 25, 2026 | 7.89 | 8.50 | 7.51 | 7.66 | 7.66 | -0.91% | 21,822 |
| Mar 24, 2026 | 6.58 | 8.77 | 6.58 | 7.73 | 7.73 | 19.11% | 138,637 |
| Mar 23, 2026 | 5.41 | 6.89 | 5.41 | 6.49 | 6.49 | 18.86% | 23,376 |
| Mar 20, 2026 | 5.58 | 5.67 | 5.40 | 5.46 | 5.46 | 0.74% | 55,344 |
| Mar 19, 2026 | 6.93 | 6.93 | 5.40 | 5.42 | 5.42 | -14.51% | 32,232 |
| Mar 18, 2026 | 7.12 | 7.16 | 6.19 | 6.34 | 6.34 | -10.83% | 20,539 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.08 | 7.11 | 7.11 | -8.55% | 15,960 |
| Mar 16, 2026 | 7.50 | 8.22 | 7.50 | 7.78 | 7.78 | 6.51% | 6,677 |
| Mar 13, 2026 | 7.56 | 7.60 | 7.30 | 7.30 | 7.30 | -2.80% | 7,300 |
| Mar 12, 2026 | 7.96 | 7.96 | 7.51 | 7.51 | 7.51 | -2.53% | 7,577 |
| Mar 11, 2026 | 7.65 | 8.39 | 7.60 | 7.71 | 7.71 | 0.50% | 6,304 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.51 | 7.67 | 7.67 | -2.95% | 11,779 |
| Mar 9, 2026 | 8.09 | 8.14 | 7.62 | 7.90 | 7.90 | -3.07% | 15,944 |
| Mar 6, 2026 | 8.10 | 8.40 | 8.04 | 8.15 | 8.15 | -2.73% | 9,943 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.17 | 8.38 | 8.38 | -0.84% | 15,100 |
| Mar 4, 2026 | 8.66 | 8.66 | 8.40 | 8.45 | 8.45 | -0.24% | 8,324 |
| Mar 3, 2026 | 8.64 | 8.80 | 8.47 | 8.47 | 8.47 | -2.59% | 2,602 |
| Mar 2, 2026 | 8.58 | 9.28 | 8.58 | 8.70 | 8.70 | 1.34% | 14,268 |
| Feb 27, 2026 | 9.46 | 9.46 | 8.58 | 8.58 | 8.58 | -4.98% | 12,960 |
| Feb 26, 2026 | 8.40 | 9.24 | 8.40 | 9.03 | 9.03 | 7.18% | 11,116 |
| Feb 25, 2026 | 8.21 | 8.50 | 8.21 | 8.43 | 8.43 | 4.53% | 11,032 |
| Feb 24, 2026 | 8.48 | 8.49 | 8.02 | 8.06 | 8.06 | -0.86% | 6,250 |
| Feb 23, 2026 | 8.03 | 8.87 | 8.00 | 8.13 | 8.13 | 1.35% | 19,122 |
| Feb 20, 2026 | 8.80 | 8.97 | 8.02 | 8.02 | 8.02 | -8.84% | 15,536 |
| Feb 19, 2026 | 8.56 | 8.95 | 8.40 | 8.80 | 8.80 | 3.26% | 23,128 |
| Feb 18, 2026 | 8.69 | 9.20 | 8.41 | 8.52 | 8.52 | -1.82% | 28,274 |
| Feb 17, 2026 | 9.84 | 10.05 | 8.66 | 8.68 | 8.68 | -11.79% | 19,948 |
| Feb 13, 2026 | 10.31 | 10.31 | 9.81 | 9.84 | 9.84 | 0.31% | 8,580 |
| Feb 12, 2026 | 11.20 | 11.27 | 9.76 | 9.81 | 9.81 | -11.22% | 53,556 |
| Feb 11, 2026 | 11.03 | 11.30 | 10.90 | 11.05 | 11.05 | -1.34% | 8,708 |
| Feb 10, 2026 | 11.33 | 11.49 | 11.05 | 11.20 | 11.20 | -1.15% | 22,911 |
| Feb 9, 2026 | 11.54 | 11.80 | 10.81 | 11.33 | 11.33 | 0.44% | 34,782 |
| Feb 6, 2026 | 11.22 | 11.78 | 11.01 | 11.28 | 11.28 | 4.83% | 38,279 |
| Feb 5, 2026 | 11.13 | 11.15 | 10.66 | 10.76 | 10.76 | -3.32% | 38,057 |
| Feb 4, 2026 | 10.85 | 11.40 | 10.56 | 11.13 | 11.13 | 2.58% | 54,543 |
| Feb 3, 2026 | 11.76 | 11.83 | 10.85 | 10.85 | 10.85 | -5.41% | 54,781 |
| Feb 2, 2026 | 11.65 | 12.00 | 11.30 | 11.47 | 11.47 | -3.37% | 42,853 |
| Jan 30, 2026 | 11.03 | 11.87 | 11.03 | 11.87 | 11.87 | 7.62% | 35,007 |
| Jan 29, 2026 | 12.30 | 12.30 | 11.03 | 11.03 | 11.03 | -9.89% | 58,200 |
| Jan 28, 2026 | 12.00 | 12.30 | 12.00 | 12.24 | 12.24 | 0.66% | 13,255 |
| Jan 27, 2026 | 11.98 | 12.35 | 11.80 | 12.16 | 12.16 | 1.12% | 33,406 |
| Jan 26, 2026 | 12.39 | 12.39 | 11.74 | 12.03 | 12.03 | -2.71% | 18,089 |
| Jan 23, 2026 | 12.33 | 12.50 | 11.97 | 12.36 | 12.36 | 0.49% | 11,752 |
| Jan 22, 2026 | 12.00 | 12.49 | 11.53 | 12.30 | 12.30 | 2.50% | 61,991 |
| Jan 21, 2026 | 11.79 | 12.50 | 11.46 | 12.00 | 12.00 | 0.42% | 53,145 |
| Jan 20, 2026 | 11.20 | 11.99 | 11.07 | 11.95 | 11.95 | 5.57% | 79,958 |
| Jan 16, 2026 | 11.31 | 11.69 | 11.30 | 11.32 | 11.32 | -0.88% | 28,550 |
| Jan 15, 2026 | 11.80 | 12.00 | 11.35 | 11.42 | 11.42 | -3.22% | 94,620 |
| Jan 14, 2026 | 11.90 | 12.16 | 11.55 | 11.80 | 11.80 | -0.17% | 13,083 |
| Jan 13, 2026 | 11.79 | 12.19 | 11.79 | 11.82 | 11.82 | - | 17,276 |
| Jan 12, 2026 | 12.00 | 12.32 | 11.74 | 11.82 | 11.82 | -4.21% | 52,795 |
| Jan 9, 2026 | 12.33 | 12.50 | 12.00 | 12.34 | 12.34 | 0.08% | 58,795 |
| Jan 8, 2026 | 11.69 | 12.47 | 11.35 | 12.33 | 12.33 | 7.22% | 116,648 |
| Jan 7, 2026 | 11.30 | 12.53 | 10.80 | 11.50 | 11.50 | -1.37% | 115,676 |
| Jan 6, 2026 | 13.00 | 13.11 | 11.01 | 11.66 | 11.66 | -8.04% | 328,687 |
| Jan 5, 2026 | 12.06 | 12.72 | 12.01 | 12.68 | 12.68 | 5.67% | 70,506 |
| Jan 2, 2026 | 12.21 | 12.53 | 11.67 | 12.00 | 12.00 | -1.56% | 29,218 |
| Dec 31, 2025 | 11.90 | 12.30 | 11.90 | 12.19 | 12.19 | 1.84% | 15,931 |
| Dec 30, 2025 | 12.25 | 12.25 | 11.80 | 11.97 | 11.97 | -2.42% | 17,582 |
| Dec 29, 2025 | 12.25 | 12.34 | 12.20 | 12.27 | 12.27 | 0.22% | 12,567 |
| Dec 26, 2025 | 12.48 | 13.01 | 12.24 | 12.24 | 12.24 | -1.92% | 66,720 |
| Dec 24, 2025 | 12.30 | 12.48 | 12.20 | 12.48 | 12.48 | 3.23% | 4,242 |
| Dec 23, 2025 | 12.00 | 12.50 | 11.80 | 12.09 | 12.09 | -0.33% | 29,027 |
| Dec 22, 2025 | 12.00 | 12.50 | 11.50 | 12.13 | 12.13 | -2.02% | 16,512 |
| Dec 19, 2025 | 11.70 | 12.61 | 11.20 | 12.38 | 12.38 | 9.22% | 37,564 |
| Dec 18, 2025 | 12.80 | 12.80 | 11.00 | 11.34 | 11.34 | -10.32% | 34,048 |
| Dec 17, 2025 | 12.36 | 13.30 | 12.20 | 12.64 | 12.64 | 0.16% | 68,238 |
| Dec 16, 2025 | 12.40 | 13.40 | 11.81 | 12.62 | 12.62 | 1.04% | 44,299 |
| Dec 15, 2025 | 12.55 | 12.55 | 11.80 | 12.49 | 12.49 | 0.73% | 37,220 |
| Dec 12, 2025 | 12.57 | 13.21 | 11.99 | 12.40 | 12.40 | -1.35% | 64,834 |
| Dec 11, 2025 | 12.87 | 13.30 | 11.68 | 12.57 | 12.57 | -0.55% | 146,593 |
| Dec 10, 2025 | 12.58 | 13.33 | 12.34 | 12.64 | 12.64 | 0.48% | 44,803 |
| Dec 9, 2025 | 15.42 | 15.42 | 12.31 | 12.58 | 12.58 | -18.42% | 364,253 |
| Dec 8, 2025 | 13.91 | 15.72 | 13.71 | 15.42 | 15.42 | 10.90% | 125,715 |
| Dec 5, 2025 | 13.50 | 14.88 | 12.77 | 13.91 | 13.91 | 8.89% | 91,503 |
| 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 |