Yueda Digital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.85	0.86	0.81	0.82	0.82	-2.97%	51,177
Jun 25, 2026	0.87	0.88	0.83	0.84	0.84	-4.39%	18,962
Jun 24, 2026	0.87	0.88	0.82	0.88	0.88	-	24,373
Jun 23, 2026	0.89	0.90	0.87	0.88	0.88	-1.11%	24,603
Jun 22, 2026	0.91	0.91	0.87	0.89	0.89	-3.66%	26,186
Jun 18, 2026	0.93	0.94	0.90	0.92	0.92	-3.14%	17,842
Jun 17, 2026	0.97	0.98	0.91	0.95	0.95	-0.98%	27,596
Jun 16, 2026	0.96	0.98	0.91	0.96	0.96	-4.65%	39,905
Jun 15, 2026	0.88	1.04	0.82	1.01	1.01	16.07%	1,127,868
Jun 12, 2026	0.90	0.94	0.86	0.87	0.87	-5.46%	116,877
Jun 11, 2026	0.95	0.95	0.90	0.92	0.92	-1.69%	94,655
Jun 10, 2026	0.91	0.95	0.86	0.94	0.94	-0.07%	2,817,977
Jun 9, 2026	0.88	0.94	0.86	0.94	0.94	6.76%	74,459
Jun 8, 2026	0.95	0.95	0.86	0.88	0.88	-7.61%	179,455
Jun 5, 2026	0.90	0.99	0.85	0.95	0.95	5.56%	129,906
Jun 4, 2026	0.92	0.93	0.90	0.90	0.90	-1.93%	51,682
Jun 3, 2026	0.95	0.96	0.90	0.92	0.92	-1.88%	62,320
Jun 2, 2026	0.93	0.95	0.90	0.94	0.94	3.69%	42,642
Jun 1, 2026	0.84	0.95	0.84	0.90	0.90	8.67%	134,222
May 29, 2026	0.83	0.86	0.82	0.83	0.83	0.96%	44,743
May 28, 2026	0.80	0.84	0.80	0.82	0.82	2.60%	43,053
May 27, 2026	0.80	0.81	0.79	0.80	0.80	0.19%	49,003
May 26, 2026	0.77	0.81	0.75	0.80	0.80	2.96%	45,777
May 22, 2026	0.76	0.79	0.73	0.78	0.78	3.22%	70,741
May 21, 2026	0.78	0.82	0.75	0.75	0.75	-3.51%	51,975
May 20, 2026	0.79	0.80	0.76	0.78	0.78	-0.54%	27,403
May 19, 2026	0.84	0.84	0.73	0.78	0.78	-7.85%	291,961
May 18, 2026	0.85	0.87	0.85	0.85	0.85	-1.89%	21,977
May 15, 2026	0.85	0.91	0.83	0.87	0.87	-0.49%	34,285
May 14, 2026	0.89	0.90	0.86	0.87	0.87	-0.01%	25,266
May 13, 2026	0.88	0.92	0.87	0.87	0.87	-2.24%	40,371
May 12, 2026	0.92	0.92	0.88	0.89	0.89	-4.88%	14,221
May 11, 2026	0.96	1.01	0.90	0.94	0.94	-7.63%	168,526
May 8, 2026	0.87	1.04	0.87	1.02	1.02	15.08%	349,189
May 7, 2026	0.88	0.90	0.87	0.88	0.88	-1.49%	11,270
May 6, 2026	0.88	0.91	0.88	0.90	0.90	1.23%	64,654
May 5, 2026	0.87	0.88	0.85	0.88	0.88	-	16,852
May 4, 2026	0.86	0.90	0.86	0.88	0.88	2.67%	37,071
May 1, 2026	0.86	0.90	0.85	0.86	0.86	-4.13%	48,991
Apr 30, 2026	0.89	0.90	0.88	0.90	0.90	-1.26%	121,909
Apr 29, 2026	0.93	0.93	0.89	0.91	0.91	1.07%	18,733
Apr 28, 2026	0.92	0.92	0.89	0.90	0.90	-0.29%	23,225
Apr 27, 2026	0.92	0.92	0.89	0.90	0.90	0.11%	16,246
Apr 24, 2026	0.88	0.92	0.88	0.90	0.90	-0.06%	20,431
Apr 23, 2026	0.96	0.96	0.90	0.90	0.90	-1.68%	37,556
Apr 22, 2026	0.92	0.92	0.89	0.92	0.92	1.82%	31,800
Apr 21, 2026	0.94	0.95	0.90	0.90	0.90	-3.05%	57,919
Apr 20, 2026	0.93	0.96	0.90	0.93	0.93	-2.31%	26,871
Apr 17, 2026	0.94	0.99	0.91	0.95	0.95	0.76%	22,219
Apr 16, 2026	0.95	0.97	0.91	0.94	0.94	-2.41%	32,524
Apr 15, 2026	0.98	0.98	0.91	0.97	0.97	3.54%	21,905
Apr 14, 2026	0.93	0.95	0.90	0.93	0.93	-1.07%	18,446
Apr 13, 2026	0.94	0.95	0.85	0.95	0.95	-0.12%	37,952
Apr 10, 2026	1.01	1.01	0.92	0.95	0.95	-7.25%	40,039
Apr 9, 2026	0.95	1.06	0.91	1.02	1.02	8.40%	306,073
Apr 8, 2026	0.99	0.99	0.90	0.94	0.94	1.22%	23,350
Apr 7, 2026	0.90	0.93	0.90	0.93	0.93	-0.13%	14,926
Apr 6, 2026	0.91	0.94	0.91	0.93	0.93	-1.41%	8,124
Apr 2, 2026	0.90	0.94	0.88	0.94	0.94	-0.08%	22,655
Apr 1, 2026	0.94	0.98	0.90	0.95	0.95	-1.96%	29,793
Mar 31, 2026	0.97	1.03	0.93	0.96	0.96	-5.50%	402,949
Mar 30, 2026	0.90	1.03	0.83	1.02	1.02	16.57%	736,378
Mar 27, 2026	0.86	0.90	0.86	0.88	0.88	-1.69%	79,369
Mar 26, 2026	0.86	0.91	0.86	0.89	0.89	2.80%	59,472
Mar 25, 2026	0.87	0.88	0.87	0.87	0.87	0.22%	36,563
Mar 24, 2026	0.89	0.90	0.80	0.86	0.86	-1.83%	158,431
Mar 23, 2026	0.85	0.88	0.85	0.88	0.88	1.72%	29,998
Mar 20, 2026	0.86	0.88	0.85	0.87	0.87	2.43%	50,868
Mar 19, 2026	0.84	0.88	0.84	0.84	0.84	-0.64%	53,966
Mar 18, 2026	0.85	0.85	0.83	0.85	0.85	-0.35%	21,608
Mar 17, 2026	0.81	0.87	0.81	0.85	0.85	3.81%	93,262
Mar 16, 2026	0.84	0.85	0.82	0.82	0.82	-1.86%	99,796
Mar 13, 2026	0.85	0.86	0.81	0.84	0.84	1.12%	91,156
Mar 12, 2026	0.88	0.89	0.82	0.83	0.83	-3.12%	56,422
Mar 11, 2026	0.85	0.88	0.85	0.85	0.85	1.67%	35,880
Mar 10, 2026	0.85	0.88	0.83	0.84	0.84	1.28%	50,011
Mar 9, 2026	0.84	0.85	0.82	0.83	0.83	-2.34%	25,607
Mar 6, 2026	0.83	0.89	0.83	0.85	0.85	0.84%	40,248
Mar 5, 2026	0.85	0.92	0.83	0.84	0.84	-0.88%	68,318
Mar 4, 2026	0.89	0.89	0.85	0.85	0.85	-3.45%	43,145
Mar 3, 2026	0.99	0.99	0.87	0.88	0.88	-12.79%	58,512
Mar 2, 2026	0.91	1.02	0.88	1.01	1.01	10.35%	395,366
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-2.58%	18,914
Feb 26, 2026	0.90	0.96	0.87	0.94	0.94	5.55%	93,232
Feb 25, 2026	0.84	0.90	0.84	0.89	0.89	2.83%	41,681
Feb 24, 2026	0.82	0.90	0.82	0.87	0.87	4.00%	55,495
Feb 23, 2026	0.87	0.87	0.82	0.83	0.83	-4.33%	67,637
Feb 20, 2026	0.90	0.91	0.86	0.87	0.87	-2.90%	97,143
Feb 19, 2026	0.89	0.93	0.87	0.90	0.90	-1.29%	87,460
Feb 18, 2026	0.90	0.93	0.88	0.91	0.91	-0.12%	16,434
Feb 17, 2026	0.90	0.92	0.84	0.91	0.91	0.60%	54,827
Feb 13, 2026	0.86	0.94	0.83	0.90	0.90	-0.71%	68,328
Feb 12, 2026	0.90	0.93	0.88	0.91	0.91	-1.10%	142,409
Feb 11, 2026	0.90	0.92	0.87	0.92	0.92	-1.41%	28,199
Feb 10, 2026	0.89	0.94	0.85	0.93	0.93	3.06%	119,543
Feb 9, 2026	0.87	0.92	0.84	0.91	0.91	5.49%	89,829
Feb 6, 2026	0.81	0.90	0.81	0.86	0.86	5.05%	39,266
Feb 5, 2026	0.86	0.87	0.79	0.82	0.82	-6.08%	117,542
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