YD Bio Limited(YDES)
$4.88-0.32 (-6.06%)
YDES
YD Bio Limited historical prices
$4.88
At close:-0.32 (-6.06%)
Want to see YDES full AI Analyst Report?
YD Bio Limited (YDES) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.45 | 4.88 | 4.88 | 4.88 | -6.06% | 25,888 | 0.08 |
| Nov 12, 2026 | 6.08 | 6.16 | 5.11 | 5.20 | 5.20 | -15.53% | 79,310 | 0.25 |
| Nov 11, 2026 | 6.22 | 6.29 | 6.01 | 6.15 | 6.15 | +1.99% | 13,286 | 0.04 |
| Nov 10, 2026 | 6.50 | 6.95 | 5.89 | 6.03 | 6.03 | +1.01% | 104,807 | 0.33 |
| Nov 09, 2026 | 5.95 | 6.94 | 5.95 | 6.71 | 6.71 | +12.40% | 40,155 | 0.13 |
| Nov 06, 2026 | 7.01 | 7.45 | 5.87 | 5.97 | 5.97 | -16.85% | 207,113 | 0.67 |
| Nov 05, 2026 | 6.60 | 7.28 | 6.51 | 7.18 | 7.18 | +3.31% | 76,917 | 0.25 |
| Nov 04, 2026 | 6.20 | 7.14 | 6.03 | 6.95 | 6.95 | +8.68% | 81,401 | 0.26 |
| Nov 03, 2026 | 5.81 | 6.48 | 5.81 | 6.40 | 6.40 | +7.12% | 23,343 | 0.08 |
| Nov 02, 2026 | 5.90 | 6.34 | 5.69 | 5.97 | 5.97 | +0.51% | 180,207 | 0.59 |
| Oct 30, 2026 | 5.99 | 6.10 | 5.67 | 5.94 | 5.94 | +1.19% | 47,346 | 0.15 |
| Oct 29, 2026 | 6.31 | 6.60 | 5.80 | 5.87 | 5.87 | -6.53% | 96,182 | 0.31 |
| Oct 28, 2026 | 6.04 | 6.50 | 5.92 | 6.28 | 6.28 | +3.97% | 283,874 | 0.94 |
| Oct 27, 2026 | 5.30 | 6.15 | 5.10 | 6.04 | 6.04 | +14.18% | 47,155 | 0.16 |
| Oct 26, 2026 | 4.96 | 5.43 | 4.85 | 5.29 | 5.29 | +6.87% | 59,763 | 0.20 |
| Oct 23, 2026 | 4.28 | 5.10 | 4.14 | 4.95 | 4.95 | +16.75% | 105,141 | 0.35 |
| Oct 22, 2026 | 5.85 | 6.04 | 4.15 | 4.24 | 4.24 | -26.52% | 180,415 | 0.61 |
| Oct 21, 2026 | 5.89 | 6.30 | 5.60 | 5.77 | 5.77 | -1.20% | 144,099 | 0.49 |
| Oct 20, 2026 | 6.08 | 6.57 | 5.61 | 5.84 | 5.84 | -4.58% | 178,139 | 0.60 |
| Oct 19, 2026 | 5.92 | 6.26 | 5.46 | 6.12 | 6.12 | +3.38% | 92,520 | 0.31 |
| Oct 16, 2026 | 6.67 | 7.05 | 5.82 | 5.92 | 5.92 | -12.17% | 153,370 | 0.53 |
| Oct 15, 2026 | 6.30 | 6.87 | 6.30 | 6.74 | 6.74 | +5.97% | 72,327 | 0.25 |
| Oct 14, 2026 | 6.16 | 6.47 | 6.00 | 6.36 | 6.36 | +4.26% | 20,353 | 0.07 |
| Oct 13, 2026 | 6.33 | 6.51 | 6.00 | 6.10 | 6.10 | -3.63% | 23,600 | 0.08 |
| Oct 12, 2026 | 7.01 | 7.13 | 6.10 | 6.33 | 6.33 | -5.94% | 138,131 | 0.48 |
| Oct 09, 2026 | 5.71 | 7.09 | 5.61 | 6.73 | 6.73 | +16.23% | 207,789 | 0.72 |
| Oct 08, 2026 | 5.81 | 6.20 | 5.53 | 5.79 | 5.79 | -1.53% | 148,951 | 0.52 |
| Oct 07, 2026 | 6.22 | 6.38 | 5.63 | 5.88 | 5.88 | -4.39% | 135,928 | 0.48 |
| Oct 06, 2026 | 6.94 | 7.10 | 5.20 | 6.15 | 6.15 | -13.50% | 439,690 | 1.58 |
| Oct 05, 2026 | 7.90 | 8.03 | 6.81 | 7.11 | 7.11 | -12.33% | 258,506 | 0.93 |
| Oct 02, 2026 | 7.71 | 8.43 | 6.60 | 8.11 | 8.11 | +3.84% | 546,622 | 1.98 |
| Oct 01, 2026 | 7.18 | 8.25 | 6.99 | 7.81 | 7.81 | +5.26% | 266,549 | 0.76 |
| Sep 30, 2026 | 7.59 | 7.73 | 6.80 | 7.42 | 7.42 | -2.50% | 205,694 | 0.60 |
| Sep 29, 2026 | 7.03 | 7.89 | 6.62 | 7.61 | 7.61 | +7.03% | 349,714 | 1.01 |
| Sep 28, 2026 | 6.13 | 7.35 | 5.62 | 7.11 | 7.11 | +24.08% | 508,320 | 1.50 |
| Sep 25, 2026 | 4.77 | 5.88 | 4.55 | 5.73 | 5.73 | +20.13% | 656,541 | 1.99 |
| Sep 24, 2026 | 3.26 | 5.41 | 3.26 | 4.77 | 4.77 | +47.68% | 3,172,038 | 11.37 |
| Sep 23, 2026 | 2.78 | 3.34 | 2.42 | 3.23 | 3.23 | +14.54% | 359,178 | 1.31 |
| Sep 22, 2026 | 2.67 | 3.10 | 2.60 | 2.82 | 2.82 | +7.22% | 390,524 | 1.46 |
| Sep 21, 2026 | 3.11 | 3.35 | 2.51 | 2.63 | 2.63 | -17.55% | 662,570 | 2.57 |
| Sep 18, 2026 | 3.25 | 3.57 | 3.15 | 3.19 | 3.19 | -1.54% | 535,918 | 2.08 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.12 | 3.24 | 3.24 | -12.43% | 543,643 | 2.16 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.27 | 3.70 | 3.70 | -6.33% | 695,521 | 2.89 |
| Sep 15, 2026 | 3.79 | 4.04 | 3.66 | 3.95 | 3.95 | +3.13% | 688,666 | 2.99 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.61 | 3.83 | 3.83 | -4.25% | 523,342 | 2.31 |
| Sep 11, 2026 | 3.93 | 4.19 | 3.61 | 4.00 | 4.00 | +2.56% | 819,273 | 3.84 |
| Sep 10, 2026 | 3.82 | 4.31 | 3.73 | 3.90 | 3.90 | -0.64% | 633,432 | 3.11 |
| Sep 09, 2026 | 4.36 | 4.38 | 3.65 | 3.93 | 3.93 | -7.65% | 730,632 | 3.80 |
| Sep 08, 2026 | 3.72 | 4.50 | 3.65 | 4.25 | 4.25 | +20.06% | 503,295 | 2.73 |
| Sep 07, 2026 | 3.67 | 3.88 | 3.29 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
