Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.830
-0.020 (-2.34%)
At close: Mar 9, 2026, 4:00 PM EDT
0.830
-0.000 (-0.01%)
Pre-market: Mar 10, 2026, 4:12 AM EDT
Yueda Digital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.34% | 22,923 |
| Mar 6, 2026 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 0.84% | 39,746 |
| Mar 5, 2026 | 0.85 | 0.92 | 0.83 | 0.84 | 0.84 | -0.88% | 66,969 |
| Mar 4, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.45% | 38,600 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.87 | 0.88 | 0.88 | -12.79% | 55,212 |
| Mar 2, 2026 | 0.91 | 1.02 | 0.88 | 1.01 | 1.01 | 10.35% | 390,562 |
| Feb 27, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -2.58% | 17,903 |
| Feb 26, 2026 | 0.90 | 0.96 | 0.87 | 0.94 | 0.94 | 5.55% | 92,732 |
| Feb 25, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 2.83% | 35,553 |
| Feb 24, 2026 | 0.82 | 0.90 | 0.82 | 0.87 | 0.87 | 4.00% | 54,890 |
| Feb 23, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.33% | 67,260 |
| Feb 20, 2026 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -2.90% | 96,298 |
| Feb 19, 2026 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | -1.29% | 87,323 |
| Feb 18, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | -0.12% | 15,977 |
| Feb 17, 2026 | 0.90 | 0.92 | 0.84 | 0.91 | 0.91 | 0.60% | 54,771 |
| Feb 13, 2026 | 0.86 | 0.94 | 0.83 | 0.90 | 0.90 | -0.71% | 68,237 |
| Feb 12, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | -1.10% | 141,747 |
| Feb 11, 2026 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | -1.41% | 28,046 |
| Feb 10, 2026 | 0.89 | 0.94 | 0.85 | 0.93 | 0.93 | 3.06% | 119,539 |
| Feb 9, 2026 | 0.87 | 0.92 | 0.84 | 0.91 | 0.91 | 5.49% | 89,509 |
| Feb 6, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 5.05% | 39,261 |
| Feb 5, 2026 | 0.86 | 0.87 | 0.79 | 0.82 | 0.82 | -6.08% | 115,204 |
| Feb 4, 2026 | 0.87 | 0.89 | 0.81 | 0.87 | 0.87 | -0.03% | 135,891 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -8.36% | 139,744 |
| Feb 2, 2026 | 1.06 | 1.06 | 0.92 | 0.95 | 0.95 | -15.21% | 156,758 |
| Jan 30, 2026 | 0.87 | 1.15 | 0.85 | 1.12 | 1.12 | 24.44% | 901,032 |
| Jan 29, 2026 | 0.89 | 0.93 | 0.84 | 0.90 | 0.90 | 1.36% | 173,375 |
| Jan 28, 2026 | 0.89 | 0.95 | 0.87 | 0.89 | 0.89 | -1.72% | 89,185 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -1.71% | 72,329 |
| Jan 26, 2026 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -0.72% | 105,911 |
| Jan 23, 2026 | 0.90 | 1.13 | 0.89 | 0.93 | 0.93 | 5.30% | 423,737 |
| Jan 22, 2026 | 0.96 | 1.00 | 0.79 | 0.88 | 0.88 | -8.96% | 170,050 |
| Jan 21, 2026 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -2.45% | 74,216 |
| Jan 20, 2026 | 0.96 | 1.03 | 0.93 | 0.99 | 0.99 | -1.00% | 119,211 |
| Jan 16, 2026 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 94,124 |
| Jan 15, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | -0.98% | 97,264 |
| Jan 14, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 82,742 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 87,686 |
| Jan 12, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -3.77% | 79,701 |
| Jan 9, 2026 | 1.19 | 1.21 | 1.03 | 1.06 | 1.06 | -10.92% | 126,875 |
| Jan 8, 2026 | 1.10 | 1.26 | 1.09 | 1.19 | 1.19 | 7.21% | 187,312 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 2.78% | 108,689 |
| Jan 6, 2026 | 1.09 | 1.20 | 1.04 | 1.08 | 1.08 | -0.92% | 105,545 |
| Jan 5, 2026 | 1.02 | 1.16 | 1.00 | 1.09 | 1.09 | 4.81% | 218,094 |
| Jan 2, 2026 | 0.90 | 1.09 | 0.90 | 1.04 | 1.04 | 12.49% | 173,414 |
| Dec 31, 2025 | 0.93 | 1.00 | 0.91 | 0.92 | 0.92 | -3.22% | 80,130 |
| Dec 30, 2025 | 0.87 | 0.98 | 0.86 | 0.96 | 0.96 | 7.99% | 176,331 |
| Dec 29, 2025 | 0.93 | 0.95 | 0.86 | 0.88 | 0.88 | -8.32% | 277,752 |
| Dec 26, 2025 | 0.91 | 1.03 | 0.84 | 0.96 | 0.96 | 3.46% | 271,854 |
| Dec 24, 2025 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | 0.70% | 97,076 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.65% | 82,216 |
| Dec 22, 2025 | 0.91 | 0.99 | 0.90 | 0.92 | 0.92 | 0.85% | 182,481 |
| Dec 19, 2025 | 0.92 | 0.95 | 0.86 | 0.91 | 0.91 | -0.40% | 193,097 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.88 | 0.92 | 0.92 | 5.54% | 159,945 |
| Dec 17, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 5.12% | 176,835 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -7.34% | 336,822 |
| Dec 15, 2025 | 0.96 | 1.00 | 0.89 | 0.89 | 0.89 | -6.47% | 474,076 |
| Dec 12, 2025 | 1.09 | 1.09 | 0.95 | 0.95 | 0.95 | -13.40% | 521,920 |
| Dec 11, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 392,232 |
| Dec 10, 2025 | 1.13 | 1.15 | 1.02 | 1.04 | 1.04 | -8.77% | 569,716 |
| Dec 9, 2025 | 1.19 | 1.23 | 1.10 | 1.14 | 1.14 | -7.32% | 582,795 |
| Dec 8, 2025 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 7.89% | 458,203 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.05 | 1.14 | 1.14 | -8.80% | 906,476 |
| Dec 4, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 449,432 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.11 | 1.21 | 1.21 | -6.92% | 1,086,365 |
| Dec 2, 2025 | 1.90 | 2.50 | 0.99 | 1.30 | 1.30 | -27.37% | 10,231,839 |
| Dec 1, 2025 | 1.37 | 1.86 | 1.31 | 1.79 | 1.79 | 26.06% | 1,408,962 |
| Nov 28, 2025 | 1.44 | 1.62 | 1.35 | 1.42 | 1.42 | 4.41% | 359,377 |
| Nov 26, 2025 | 1.36 | 1.57 | 1.34 | 1.36 | 1.36 | 2.26% | 347,678 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | - | 191,810 |
| 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% | 452,508 |
| 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 |