Yueda Digital (YDKG) Historical Prices

Time Period

Events

YDKG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.88	0.94	0.86	0.90	0.90	-2.17%	15,016	0.71
Oct 29, 2026	0.90	0.93	0.89	0.92	0.92	+0.00%	4,882	0.22
Oct 28, 2026	0.92	0.93	0.92	0.92	0.92	-1.29%	7,647	0.34
Oct 27, 2026	0.91	0.94	0.90	0.93	0.93	+4.25%	6,212	0.27
Oct 26, 2026	0.92	0.92	0.89	0.89	0.89	+0.45%	5,411	0.23
Oct 23, 2026	0.88	0.92	0.88	0.89	0.89	+0.00%	11,605	0.49
Oct 22, 2026	0.90	0.92	0.89	0.89	0.89	-1.00%	13,452	0.56
Oct 21, 2026	0.88	0.90	0.88	0.90	0.90	+1.47%	16,291	0.69
Oct 20, 2026	0.84	0.89	0.84	0.89	0.89	+1.84%	15,578	0.66
Oct 19, 2026	0.84	0.88	0.83	0.87	0.87	+3.57%	15,452	0.65
Oct 16, 2026	0.88	0.88	0.84	0.84	0.84	-1.98%	2,625	0.10
Oct 15, 2026	0.87	0.87	0.83	0.86	0.86	+1.66%	3,467	0.13
Oct 14, 2026	0.85	0.88	0.83	0.84	0.84	-1.98%	30,236	1.19
Oct 13, 2026	0.87	0.94	0.86	0.86	0.86	-3.04%	5,940	0.23
Oct 12, 2026	0.86	0.91	0.84	0.89	0.89	+3.02%	21,246	0.82
Oct 09, 2026	0.89	0.89	0.86	0.86	0.86	-0.12%	8,984	0.35
Oct 08, 2026	0.86	0.87	0.86	0.86	0.86	-2.60%	5,199	0.20
Oct 07, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	10,256	0.39
Oct 06, 2026	0.88	0.90	0.87	0.89	0.89	-4.30%	14,913	0.56
Oct 05, 2026	0.91	0.93	0.91	0.93	0.93	+0.00%	1,863	0.07
Oct 02, 2026	0.93	0.95	0.93	0.93	0.93	-0.11%	1,740	0.06
Oct 01, 2026	0.93	1.00	0.93	0.93	0.93	-6.90%	8,985	0.31
Sep 30, 2026	1.01	1.02	0.92	1.00	1.00	-0.50%	25,113	0.89
Sep 29, 2026	0.95	1.04	0.92	1.01	1.01	+9.72%	390,374	17.57
Sep 28, 2026	0.89	0.94	0.87	0.92	0.92	+3.15%	108,664	5.26
Sep 25, 2026	0.89	0.93	0.86	0.89	0.89	-1.00%	3,413	0.16
Sep 24, 2026	0.84	0.90	0.84	0.90	0.90	+2.51%	7,862	0.37
Sep 23, 2026	0.88	0.93	0.85	0.88	0.88	-0.11%	10,303	0.47
Sep 22, 2026	0.89	0.92	0.85	0.88	0.88	-0.45%	7,597	0.35
Sep 21, 2026	0.85	0.95	0.81	0.88	0.88	+5.90%	14,018	0.64
Sep 18, 2026	0.86	0.86	0.81	0.83	0.83	+0.24%	4,932	0.22
Sep 17, 2026	0.82	0.84	0.82	0.83	0.83	+0.73%	8,487	0.37
Sep 16, 2026	0.82	0.84	0.81	0.82	0.82	+0.73%	2,791	0.12
Sep 15, 2026	0.83	0.89	0.81	0.82	0.82	-1.57%	8,022	0.35
Sep 14, 2026	0.83	0.85	0.83	0.83	0.83	+0.12%	14,911	0.63
Sep 11, 2026	0.87	0.90	0.82	0.83	0.83	-6.22%	22,339	0.55
Sep 10, 2026	0.88	0.88	0.82	0.88	0.88	+0.00%	12,283	0.29
Sep 09, 2026	0.85	0.90	0.85	0.88	0.88	-1.34%	6,475	0.15
Sep 08, 2026	0.87	0.90	0.85	0.90	0.90	+2.17%	29,649	0.34
Sep 07, 2026	0.91	0.91	0.87	0.88	0.88	+0.00%	0	0.00
Sep 04, 2026	0.91	0.91	0.87	0.88	0.88	-2.99%	17,084	0.19
Sep 03, 2026	0.96	0.96	0.89	0.90	0.90	-2.80%	7,079	0.08
Sep 02, 2026	0.92	0.96	0.90	0.93	0.93	+2.20%	19,088	0.20
Sep 01, 2026	0.95	1.01	0.91	0.91	0.91	-8.08%	10,450	0.11
Aug 31, 2026	0.99	1.07	0.99	0.99	0.99	-0.20%	5,761	0.06
Aug 28, 2026	1.01	1.06	0.99	0.99	0.99	-3.69%	11,462	0.12
Aug 27, 2026	0.99	1.03	0.99	1.03	1.03	+0.00%	8,074	0.08
Aug 26, 2026	1.07	1.09	1.00	1.03	1.03	-1.90%	13,038	0.13
Aug 25, 2026	0.99	1.05	0.99	1.05	1.05	+2.94%	11,910	0.12
Aug 24, 2026	1.07	1.08	0.98	1.02	1.02	-6.51%	35,592	0.36

Yueda Digital historical prices

Yueda Digital (YDKG) Historical Prices

Become an Expert with TipRanks Premium