Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
1.140
-0.110 (-8.80%)
At close: Dec 5, 2025, 4:00 PM EST
1.122
-0.018 (-1.62%)
After-hours: Dec 5, 2025, 7:59 PM EST
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.27 | 1.05 | 1.14 | 1.14 | -8.80% | 866,962 |
| Dec 4, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 437,392 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.11 | 1.21 | 1.21 | -6.92% | 1,077,384 |
| Dec 2, 2025 | 1.90 | 2.50 | 0.99 | 1.30 | 1.30 | -27.37% | 10,145,929 |
| Dec 1, 2025 | 1.37 | 1.86 | 1.31 | 1.79 | 1.79 | 26.06% | 1,372,627 |
| Nov 28, 2025 | 1.44 | 1.62 | 1.35 | 1.42 | 1.42 | 4.41% | 339,803 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.34 | 1.36 | 1.36 | 2.26% | 336,971 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | - | 180,887 |
| Nov 24, 2025 | 1.33 | 1.40 | 1.30 | 1.33 | 1.33 | 3.91% | 258,789 |
| Nov 21, 2025 | 1.37 | 1.39 | 1.28 | 1.28 | 1.28 | -10.49% | 380,766 |
| Nov 20, 2025 | 1.43 | 1.91 | 1.43 | 1.43 | 1.43 | -0.69% | 1,130,528 |
| Nov 19, 2025 | 1.35 | 1.60 | 1.25 | 1.44 | 1.44 | 5.11% | 750,479 |
| Nov 18, 2025 | 1.43 | 1.47 | 1.28 | 1.37 | 1.37 | -7.43% | 552,427 |
| Nov 17, 2025 | 1.56 | 1.59 | 1.37 | 1.48 | 1.48 | -12.94% | 789,431 |
| Nov 14, 2025 | 2.10 | 2.24 | 1.65 | 1.70 | 1.70 | -15.00% | 688,150 |
| Nov 13, 2025 | 2.14 | 2.30 | 2.00 | 2.00 | 2.00 | -18.03% | 1,081,644 |
| Nov 12, 2025 | 2.46 | 2.58 | 2.18 | 2.44 | 2.44 | -7.58% | 1,244,181 |
| Nov 11, 2025 | 2.64 | 2.84 | 2.50 | 2.64 | 2.64 | -18.52% | 1,357,038 |
| Nov 10, 2025 | 3.66 | 3.81 | 2.89 | 3.24 | 3.24 | -35.46% | 3,272,629 |
| Nov 7, 2025 | 5.00 | 5.12 | 4.20 | 5.02 | 5.02 | -1.57% | 494,124 |
| Nov 6, 2025 | 5.15 | 5.40 | 4.91 | 5.10 | 5.10 | - | 806,123 |
| Nov 5, 2025 | 5.27 | 5.36 | 4.55 | 5.10 | 5.10 | -5.56% | 1,683,667 |
| Nov 4, 2025 | 5.13 | 6.55 | 4.90 | 5.40 | 5.40 | -3.40% | 931,003 |
| Nov 3, 2025 | 6.11 | 6.21 | 5.50 | 5.59 | 5.59 | -0.71% | 1,197,817 |
| Oct 31, 2025 | 6.10 | 6.43 | 5.21 | 5.63 | 5.63 | 21.60% | 5,913,152 |
| Oct 30, 2025 | 4.81 | 5.00 | 4.42 | 4.63 | 4.63 | -11.47% | 1,411,935 |
| Oct 29, 2025 | 5.15 | 5.72 | 5.00 | 5.23 | 5.23 | -10.75% | 1,331,133 |
| Oct 28, 2025 | 6.38 | 6.50 | 5.66 | 5.86 | 5.86 | -9.98% | 1,255,484 |
| Oct 27, 2025 | 6.61 | 8.02 | 6.36 | 6.51 | 6.51 | 6.72% | 2,102,769 |
| Oct 24, 2025 | 6.50 | 6.52 | 5.23 | 6.10 | 6.10 | -15.04% | 2,495,902 |
| Oct 23, 2025 | 7.63 | 8.87 | 6.56 | 7.18 | 7.18 | 5.59% | 7,627,443 |
| Oct 22, 2025 | 6.58 | 7.26 | 5.62 | 6.80 | 6.80 | 19.93% | 6,602,986 |
| Oct 21, 2025 | 5.95 | 6.75 | 5.06 | 5.67 | 5.67 | 27.99% | 8,309,300 |
| Oct 20, 2025 | 5.00 | 5.20 | 4.00 | 4.43 | 4.43 | -22.28% | 1,486,876 |
| Oct 17, 2025 | 7.52 | 8.41 | 4.70 | 5.70 | 5.70 | -40.50% | 2,300,814 |
| Oct 16, 2025 | 16.87 | 17.40 | 7.31 | 9.58 | 9.58 | -49.74% | 1,845,852 |
| Oct 15, 2025 | 100.00 | 100.00 | 18.00 | 19.06 | 19.06 | -86.29% | 826,373 |
| Oct 14, 2025 | 168.00 | 211.00 | 123.00 | 139.00 | 139.00 | -18.24% | 7,972 |
| Oct 13, 2025 | 241.00 | 241.00 | 170.00 | 170.00 | 170.00 | -31.73% | 2,946 |
| Oct 10, 2025 | 333.00 | 341.00 | 225.00 | 249.00 | 249.00 | -24.09% | 3,267 |
| Oct 9, 2025 | 352.00 | 357.00 | 322.00 | 328.00 | 328.00 | -8.64% | 6,821 |
| Oct 8, 2025 | 304.00 | 378.00 | 300.01 | 359.00 | 359.00 | 13.97% | 14,603 |
| Oct 7, 2025 | 360.00 | 362.00 | 280.10 | 315.00 | 315.00 | -10.51% | 4,242 |
| Oct 6, 2025 | 345.00 | 357.55 | 332.66 | 352.00 | 352.00 | 3.83% | 1,134 |
| Oct 3, 2025 | 348.00 | 360.64 | 339.00 | 339.00 | 339.00 | -2.31% | 1,213 |
| Oct 2, 2025 | 340.00 | 363.00 | 340.00 | 347.00 | 347.00 | - | 2,767 |
| Oct 1, 2025 | 340.00 | 357.50 | 340.00 | 347.00 | 347.00 | 0.29% | 1,156 |
| Sep 30, 2025 | 369.00 | 390.00 | 331.00 | 346.00 | 346.00 | -6.99% | 2,378 |
| Sep 29, 2025 | 334.00 | 383.00 | 334.00 | 372.00 | 372.00 | 11.38% | 2,204 |
| Sep 26, 2025 | 328.00 | 362.00 | 325.54 | 334.00 | 334.00 | -0.30% | 2,314 |
| Sep 25, 2025 | 321.00 | 348.95 | 321.00 | 335.00 | 335.00 | -0.30% | 1,058 |
| Sep 24, 2025 | 314.00 | 339.00 | 300.00 | 336.00 | 336.00 | 1.20% | 2,432 |
| Sep 23, 2025 | 324.00 | 339.00 | 320.00 | 332.00 | 332.00 | -2.06% | 1,016 |
| Sep 22, 2025 | 308.00 | 349.00 | 290.50 | 339.00 | 339.00 | 0.89% | 4,212 |
| Sep 19, 2025 | 459.00 | 472.00 | 308.00 | 336.00 | 336.00 | -3.45% | 45,114 |
| Sep 18, 2025 | 366.00 | 390.00 | 322.00 | 348.00 | 348.00 | -6.45% | 3,071 |
| Sep 17, 2025 | 389.00 | 395.00 | 360.00 | 372.00 | 372.00 | -6.30% | 2,688 |
| Sep 16, 2025 | 425.00 | 449.81 | 390.00 | 397.00 | 397.00 | -6.37% | 2,600 |
| Sep 15, 2025 | 485.00 | 489.99 | 419.00 | 424.00 | 424.00 | -12.40% | 2,543 |
| Sep 12, 2025 | 495.00 | 539.00 | 470.00 | 484.00 | 484.00 | -2.02% | 3,143 |
| Sep 11, 2025 | 488.00 | 550.00 | 480.00 | 494.00 | 494.00 | 1.44% | 13,049 |
| Sep 10, 2025 | 493.00 | 568.00 | 480.00 | 487.00 | 487.00 | -4.13% | 7,035 |
| Sep 9, 2025 | 510.00 | 550.71 | 475.00 | 508.00 | 508.00 | 1.80% | 2,085 |
| Sep 8, 2025 | 540.00 | 600.00 | 422.00 | 499.00 | 499.00 | -8.44% | 6,774 |
| Sep 5, 2025 | 540.00 | 585.00 | 526.00 | 545.00 | 545.00 | 3.61% | 2,283 |
| Sep 4, 2025 | 520.00 | 598.00 | 500.20 | 526.00 | 526.00 | 7.13% | 4,217 |
| Sep 3, 2025 | 610.00 | 642.00 | 472.00 | 491.00 | 491.00 | -11.53% | 6,956 |
| Sep 2, 2025 | 430.00 | 559.50 | 430.00 | 555.00 | 555.00 | 28.77% | 4,650 |
| Aug 29, 2025 | 493.00 | 669.00 | 392.00 | 431.00 | 431.00 | 2.38% | 27,155 |
| Aug 28, 2025 | 327.00 | 425.00 | 312.50 | 421.00 | 421.00 | 25.30% | 8,074 |
| Aug 27, 2025 | 269.00 | 337.50 | 266.00 | 336.00 | 336.00 | 20.43% | 6,798 |
| Aug 26, 2025 | 273.00 | 282.00 | 258.00 | 279.00 | 279.00 | 1.45% | 5,060 |
| Aug 25, 2025 | 277.00 | 295.00 | 255.00 | 275.00 | 275.00 | -2.14% | 5,389 |
| Aug 22, 2025 | 210.00 | 390.00 | 206.00 | 281.00 | 281.00 | 27.73% | 173,486 |
| Aug 21, 2025 | 301.00 | 337.00 | 180.00 | 220.00 | 220.00 | -26.91% | 9,232 |
| Aug 20, 2025 | 289.00 | 310.00 | 275.00 | 301.00 | 301.00 | 6.36% | 1,574 |
| Aug 19, 2025 | 260.00 | 313.04 | 260.00 | 283.00 | 283.00 | 9.69% | 2,843 |
| Aug 18, 2025 | 271.00 | 297.00 | 253.00 | 258.00 | 258.00 | -4.44% | 1,918 |
| Aug 15, 2025 | 241.00 | 282.00 | 225.00 | 270.00 | 270.00 | 12.50% | 2,018 |
| Aug 14, 2025 | 225.00 | 294.00 | 215.00 | 240.00 | 240.00 | 18.81% | 7,875 |
| Aug 13, 2025 | 277.00 | 277.00 | 195.06 | 202.00 | 202.00 | -27.86% | 4,418 |
| Aug 12, 2025 | 325.50 | 335.00 | 263.00 | 280.00 | 280.00 | -17.77% | 6,599 |
| Aug 11, 2025 | 253.00 | 367.00 | 221.01 | 340.50 | 340.50 | 45.51% | 11,132 |
| Aug 8, 2025 | 277.00 | 282.61 | 233.00 | 234.00 | 234.00 | -17.02% | 1,909 |
| Aug 7, 2025 | 228.00 | 284.00 | 228.00 | 282.00 | 282.00 | 18.99% | 5,933 |
| Aug 6, 2025 | 270.00 | 272.00 | 235.00 | 237.00 | 237.00 | -11.57% | 2,884 |
| Aug 5, 2025 | 219.00 | 279.99 | 219.00 | 268.00 | 268.00 | 22.37% | 3,395 |
| Aug 4, 2025 | 192.00 | 223.00 | 186.00 | 219.00 | 219.00 | 19.02% | 2,911 |
| Aug 1, 2025 | 184.00 | 200.00 | 173.00 | 184.00 | 184.00 | 14.29% | 7,768 |
| Jul 31, 2025 | 142.00 | 165.00 | 140.00 | 161.00 | 161.00 | 15.83% | 1,418 |
| Jul 30, 2025 | 125.00 | 140.00 | 112.00 | 139.00 | 139.00 | 9.45% | 995 |
| Jul 29, 2025 | 140.00 | 140.00 | 126.00 | 127.00 | 127.00 | -7.30% | 216 |
| Jul 28, 2025 | 145.00 | 145.08 | 135.00 | 137.00 | 137.00 | -1.50% | 399 |
| Jul 25, 2025 | 137.19 | 150.00 | 130.50 | 139.08 | 139.08 | 1.89% | 402 |
| Jul 24, 2025 | 131.00 | 142.00 | 131.00 | 136.50 | 136.50 | 4.26% | 665 |
| Jul 23, 2025 | 119.00 | 135.00 | 113.00 | 130.92 | 130.92 | 6.44% | 951 |
| Jul 22, 2025 | 110.00 | 128.99 | 107.00 | 123.00 | 123.00 | 11.82% | 1,028 |
| Jul 21, 2025 | 104.00 | 110.00 | 102.00 | 110.00 | 110.00 | 3.77% | 92 |
| Jul 18, 2025 | 101.00 | 107.00 | 101.00 | 106.00 | 106.00 | - | 227 |
| Jul 17, 2025 | 105.00 | 106.00 | 98.00 | 106.00 | 106.00 | 1.44% | 269 |