Skip to main content
Yueda Digital Holding (YDKG)
NASDAQ: YDKG · Real-Time Price · USD
0.900
-0.003 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
0.900
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:01 AM EDT

Yueda Digital Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.920.890.900.90-0.29%23,154
Apr 27, 20260.920.920.890.900.900.11%16,246
Apr 24, 20260.880.920.880.900.90-0.06%20,195
Apr 23, 20260.960.960.900.900.90-1.68%36,992
Apr 22, 20260.920.920.890.920.921.82%31,328
Apr 21, 20260.940.950.900.900.90-3.05%41,156
Apr 20, 20260.930.960.900.930.93-2.31%26,456
Apr 17, 20260.940.990.910.950.950.76%21,820
Apr 16, 20260.950.970.910.940.94-2.41%30,498
Apr 15, 20260.980.980.910.970.973.54%20,884
Apr 14, 20260.930.950.900.930.93-1.07%18,446
Apr 13, 20260.940.950.850.950.95-0.12%36,403
Apr 10, 20261.011.010.920.950.95-7.25%40,029
Apr 9, 20260.951.060.911.021.028.40%300,979
Apr 8, 20260.990.990.900.940.941.22%22,251
Apr 7, 20260.900.930.900.930.93-0.13%13,421
Apr 6, 20260.910.940.910.930.93-1.41%8,118
Apr 2, 20260.900.940.880.940.94-0.08%22,654
Apr 1, 20260.940.980.900.950.95-1.96%29,692
Mar 31, 20260.971.030.930.960.96-5.50%399,811
Mar 30, 20260.901.030.831.021.0216.57%732,553
Mar 27, 20260.860.900.860.880.88-1.69%76,617
Mar 26, 20260.860.910.860.890.892.80%58,360
Mar 25, 20260.870.880.870.870.870.22%36,462
Mar 24, 20260.890.900.800.860.86-1.83%150,325
Mar 23, 20260.850.880.850.880.881.72%20,467
Mar 20, 20260.860.880.850.870.872.43%50,868
Mar 19, 20260.840.880.840.840.84-0.64%53,966
Mar 18, 20260.850.850.830.850.85-0.35%21,608
Mar 17, 20260.810.870.810.850.853.81%93,262
Mar 16, 20260.840.850.820.820.82-1.86%99,796
Mar 13, 20260.850.860.810.840.841.12%91,156
Mar 12, 20260.880.890.820.830.83-3.12%56,422
Mar 11, 20260.850.880.850.850.851.67%35,880
Mar 10, 20260.850.880.830.840.841.28%50,011
Mar 9, 20260.840.850.820.830.83-2.34%25,607
Mar 6, 20260.830.890.830.850.850.84%40,248
Mar 5, 20260.850.920.830.840.84-0.88%68,318
Mar 4, 20260.890.890.850.850.85-3.45%43,145
Mar 3, 20260.990.990.870.880.88-12.79%58,512
Mar 2, 20260.911.020.881.011.0110.35%395,366
Feb 27, 20260.910.930.900.920.92-2.58%18,914
Feb 26, 20260.900.960.870.940.945.55%93,232
Feb 25, 20260.840.900.840.890.892.83%41,681
Feb 24, 20260.820.900.820.870.874.00%55,495
Feb 23, 20260.870.870.820.830.83-4.33%67,637
Feb 20, 20260.900.910.860.870.87-2.90%97,143
Feb 19, 20260.890.930.870.900.90-1.29%87,460
Feb 18, 20260.900.930.880.910.91-0.12%16,434
Feb 17, 20260.900.920.840.910.910.60%54,827
Feb 13, 20260.860.940.830.900.90-0.71%68,328
Feb 12, 20260.900.930.880.910.91-1.10%142,409
Feb 11, 20260.900.920.870.920.92-1.41%28,199
Feb 10, 20260.890.940.850.930.933.06%119,543
Feb 9, 20260.870.920.840.910.915.49%89,829
Feb 6, 20260.810.900.810.860.865.05%39,266
Feb 5, 20260.860.870.790.820.82-6.08%117,542
Feb 4, 20260.870.890.810.870.87-0.03%135,891
Feb 3, 20260.930.930.860.870.87-8.36%139,744
Feb 2, 20261.061.060.920.950.95-15.21%156,758
Jan 30, 20260.871.150.851.121.1224.44%901,032
Jan 29, 20260.890.930.840.900.901.36%173,375
Jan 28, 20260.890.950.870.890.89-1.72%89,185
Jan 27, 20260.930.950.880.900.90-1.71%72,329
Jan 26, 20260.940.950.880.920.92-0.72%105,911
Jan 23, 20260.901.130.890.930.935.30%423,737
Jan 22, 20260.961.000.790.880.88-8.96%170,050
Jan 21, 20260.971.020.960.970.97-2.45%74,216
Jan 20, 20260.961.030.930.990.99-1.00%119,211
Jan 16, 20261.031.050.991.001.00-0.99%94,124
Jan 15, 20261.001.080.981.011.01-0.98%97,264
Jan 14, 20261.011.040.981.021.020.99%82,742
Jan 13, 20261.041.051.001.011.01-0.98%87,686
Jan 12, 20261.101.111.021.021.02-3.77%79,701
Jan 9, 20261.191.211.031.061.06-10.92%126,875
Jan 8, 20261.101.261.091.191.197.21%187,312
Jan 7, 20261.101.121.061.111.112.78%108,689
Jan 6, 20261.091.201.041.081.08-0.92%105,545
Jan 5, 20261.021.161.001.091.094.81%218,094
Jan 2, 20260.901.090.901.041.0412.49%173,414
Dec 31, 20250.931.000.910.920.92-3.22%80,130
Dec 30, 20250.870.980.860.960.967.99%176,331
Dec 29, 20250.930.950.860.880.88-8.32%277,752
Dec 26, 20250.911.030.840.960.963.46%271,854
Dec 24, 20250.900.990.900.930.930.70%97,076
Dec 23, 20250.930.950.910.930.930.65%82,216
Dec 22, 20250.910.990.900.920.920.85%182,481
Dec 19, 20250.920.950.860.910.91-0.40%193,097
Dec 18, 20250.900.960.880.920.925.54%159,945
Dec 17, 20250.820.880.820.870.875.12%176,835
Dec 16, 20250.900.900.810.830.83-7.34%336,822
Dec 15, 20250.961.000.890.890.89-6.47%474,076
Dec 12, 20251.091.090.950.950.95-13.40%521,920
Dec 11, 20251.021.121.021.101.105.77%392,232
Dec 10, 20251.131.151.021.041.04-8.77%569,716
Dec 9, 20251.191.231.101.141.14-7.32%582,795
Dec 8, 20251.151.291.151.231.237.89%458,203
Dec 5, 20251.271.271.051.141.14-8.80%906,476
Dec 4, 20251.241.301.201.251.253.31%449,432
Dec 3, 20251.301.341.111.211.21-6.92%1,086,365