Yueda Digital Holding Class A YDKG
NASDAQ · United States · Commercial Services
$0.9310-0.07 (-6.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.93 | -7.00% | $0.93 | $1.00 | $0.93 | 9.00K |
| 2026-09-30 | $1.00 | -0.99% | $1.01 | $1.02 | $0.92 | 24.90K |
| 2026-09-29 | $1.01 | +9.78% | $0.95 | $1.04 | $0.92 | 389.90K |
| 2026-09-28 | $0.92 | +3.37% | $0.89 | $0.94 | $0.87 | 108.30K |
| 2026-09-25 | $0.89 | -1.11% | $0.89 | $0.93 | $0.86 | 3.30K |
| 2026-09-24 | $0.90 | +2.27% | $0.84 | $0.90 | $0.84 | 7.30K |
| 2026-09-23 | $0.88 | 0.00% | $0.88 | $0.93 | $0.85 | 10.30K |
| 2026-09-22 | $0.88 | 0.00% | $0.89 | $0.92 | $0.85 | 7.40K |
| 2026-09-21 | $0.88 | +6.02% | $0.85 | $0.95 | $0.81 | 13.90K |
| 2026-09-18 | $0.83 | 0.00% | $0.86 | $0.86 | $0.81 | 4.90K |
| 2026-09-17 | $0.83 | +1.22% | $0.82 | $0.84 | $0.82 | 8.90K |
| 2026-09-16 | $0.82 | 0.00% | $0.82 | $0.84 | $0.81 | 2.70K |
| 2026-09-15 | $0.82 | -1.20% | $0.83 | $0.89 | $0.81 | 8.00K |
| 2026-09-14 | $0.83 | 0.00% | $0.83 | $0.85 | $0.83 | 14.90K |
| 2026-09-11 | $0.83 | -5.68% | $0.87 | $0.90 | $0.82 | 22.30K |
| 2026-09-10 | $0.88 | 0.00% | $0.88 | $0.88 | $0.82 | 12.20K |
| 2026-09-09 | $0.88 | -2.22% | $0.85 | $0.90 | $0.85 | 6.40K |
| 2026-09-08 | $0.90 | +2.27% | $0.87 | $0.90 | $0.85 | 29.60K |
| 2026-09-04 | $0.88 | -2.22% | $0.91 | $0.91 | $0.87 | 17.00K |
| 2026-09-03 | $0.90 | -3.23% | $0.96 | $0.96 | $0.89 | 7.10K |
| 2026-09-02 | $0.93 | +2.20% | $0.92 | $0.96 | $0.90 | 18.90K |
| 2026-09-01 | $0.91 | -8.08% | $0.95 | $1.01 | $0.91 | 10.50K |
| 2026-08-31 | $0.99 | 0.00% | $0.99 | $1.07 | $0.99 | 5.80K |
| 2026-08-28 | $0.99 | -3.88% | $1.01 | $1.06 | $0.99 | 11.50K |
| 2026-08-27 | $1.03 | 0.00% | $0.99 | $1.03 | $0.99 | 7.80K |
| 2026-08-26 | $1.03 | -1.90% | $1.07 | $1.09 | $1.00 | 12.80K |
| 2026-08-25 | $1.05 | +2.94% | $0.99 | $1.05 | $0.99 | 11.90K |
| 2026-08-24 | $1.02 | -6.42% | $1.07 | $1.08 | $0.98 | 35.60K |
| 2026-08-21 | $1.09 | 0.00% | $1.04 | $1.13 | $1.04 | 10.20K |
| 2026-08-20 | $1.09 | +6.86% | $1.02 | $1.10 | $1.01 | 33.50K |
| 2026-08-19 | $1.02 | -4.67% | $1.06 | $1.06 | $1.00 | 15.00K |
| 2026-08-18 | $1.07 | -0.93% | $1.05 | $1.13 | $1.05 | 15.90K |
| 2026-08-17 | $1.08 | +0.93% | $1.06 | $1.09 | $1.05 | 8.40K |
| 2026-08-14 | $1.07 | +1.90% | $1.05 | $1.09 | $1.03 | 12.50K |
| 2026-08-13 | $1.05 | -6.25% | $1.09 | $1.11 | $1.03 | 27.50K |
| 2026-08-12 | $1.12 | -0.88% | $1.11 | $1.14 | $1.10 | 10.90K |
| 2026-08-11 | $1.13 | +4.63% | $1.05 | $1.17 | $1.05 | 56.30K |
| 2026-08-10 | $1.08 | 0.00% | $1.08 | $1.08 | $1.07 | 24.20K |
| 2026-08-07 | $1.08 | 0.00% | $1.08 | $1.08 | $1.06 | 24.80K |
| 2026-08-06 | $1.08 | 0.00% | $1.07 | $1.08 | $1.06 | 35.20K |
| 2026-08-05 | $1.08 | +0.93% | $1.07 | $1.09 | $1.05 | 15.20K |
| 2026-08-04 | $1.07 | -0.93% | $1.05 | $1.09 | $1.05 | 19.10K |
| 2026-08-03 | $1.08 | +2.86% | $1.02 | $1.08 | $1.02 | 52.50K |
| 2026-07-31 | $1.05 | +5.00% | $1.00 | $1.09 | $0.98 | 63.60K |
| 2026-07-30 | $1.00 | +3.09% | $0.99 | $1.00 | $0.96 | 41.20K |
| 2026-07-29 | $0.97 | +2.11% | $0.95 | $1.03 | $0.92 | 39.70K |
| 2026-07-28 | $0.95 | 0.00% | $0.95 | $0.95 | $0.92 | 9.30K |
| 2026-07-27 | $0.95 | +5.56% | $0.95 | $0.96 | $0.93 | 15.10K |
| 2026-07-24 | $0.90 | -3.23% | $0.91 | $0.93 | $0.89 | 6.70K |
| 2026-07-23 | $0.93 | -3.12% | $0.90 | $0.96 | $0.90 | 6.40K |
| 2026-07-22 | $0.96 | -8.57% | $1.02 | $1.02 | $0.92 | 37.80K |
| 2026-07-21 | $1.05 | +15.38% | $0.88 | $1.08 | $0.88 | 103.70K |
| 2026-07-20 | $0.91 | -2.15% | $0.91 | $0.93 | $0.88 | 18.70K |
| 2026-07-17 | $0.93 | -3.12% | $0.95 | $0.95 | $0.91 | 8.10K |
| 2026-07-16 | $0.96 | +2.13% | $0.96 | $0.96 | $0.90 | 16.70K |
| 2026-07-15 | $0.94 | -3.09% | $0.91 | $0.95 | $0.90 | 38.40K |
| 2026-07-14 | $0.97 | +2.11% | $0.92 | $0.97 | $0.85 | 19.40K |
| 2026-07-13 | $0.95 | -3.06% | $0.98 | $0.98 | $0.93 | 9.00K |
| 2026-07-10 | $0.98 | +8.89% | $0.89 | $0.98 | $0.89 | 36.80K |
| 2026-07-09 | $0.90 | +1.12% | $0.90 | $0.93 | $0.88 | 13.50K |
| 2026-07-08 | $0.89 | +3.49% | $0.86 | $0.97 | $0.81 | 124.50K |
| 2026-07-07 | $0.86 | -3.37% | $0.88 | $0.89 | $0.83 | 15.70K |
| 2026-07-06 | $0.89 | +2.30% | $0.89 | $0.90 | $0.87 | 10.50K |
| 2026-07-02 | $0.87 | +3.57% | $0.89 | $0.89 | $0.84 | 10.30K |
| 2026-07-01 | $0.84 | -1.18% | $0.81 | $0.86 | $0.81 | 11.40K |
| 2026-06-30 | $0.85 | 0.00% | $0.87 | $0.87 | $0.82 | 11.70K |
| 2026-06-29 | $0.85 | +3.66% | $0.90 | $0.90 | $0.82 | 23.80K |
| 2026-06-26 | $0.82 | -2.38% | $0.85 | $0.86 | $0.81 | 51.30K |
| 2026-06-25 | $0.84 | -4.55% | $0.87 | $0.88 | $0.83 | 19.10K |
| 2026-06-24 | $0.88 | 0.00% | $0.87 | $0.88 | $0.82 | 26.80K |
| 2026-06-23 | $0.88 | -1.12% | $0.89 | $0.90 | $0.87 | 25.80K |
| 2026-06-22 | $0.89 | -3.26% | $0.91 | $0.91 | $0.87 | 26.60K |
| 2026-06-18 | $0.92 | -3.16% | $0.93 | $0.94 | $0.90 | 17.60K |
| 2026-06-17 | $0.95 | -1.04% | $0.97 | $0.98 | $0.91 | 27.60K |
| 2026-06-16 | $0.96 | -4.95% | $0.96 | $0.98 | $0.91 | 39.90K |
| 2026-06-15 | $1.01 | +16.09% | $0.88 | $1.04 | $0.82 | 1.12M |
| 2026-06-12 | $0.87 | -5.43% | $0.90 | $0.94 | $0.86 | 116.50K |
| 2026-06-11 | $0.92 | -2.13% | $0.95 | $0.95 | $0.90 | 94.70K |
| 2026-06-10 | $0.94 | 0.00% | $0.91 | $0.95 | $0.86 | 2.82M |
| 2026-06-09 | $0.94 | +6.82% | $0.88 | $0.94 | $0.86 | 74.50K |
| 2026-06-08 | $0.88 | -7.37% | $0.95 | $0.95 | $0.86 | 179.50K |
| 2026-06-05 | $0.95 | +5.56% | $0.90 | $0.99 | $0.85 | 129.70K |
| 2026-06-04 | $0.90 | -2.17% | $0.92 | $0.93 | $0.90 | 51.70K |
| 2026-06-03 | $0.92 | -2.13% | $0.95 | $0.96 | $0.90 | 62.10K |
| 2026-06-02 | $0.94 | +4.44% | $0.93 | $0.95 | $0.90 | 42.50K |
| 2026-06-01 | $0.90 | +8.43% | $0.84 | $0.95 | $0.84 | 134.20K |
| 2026-05-29 | $0.83 | +1.22% | $0.83 | $0.86 | $0.82 | 37.10K |
| 2026-05-28 | $0.82 | +2.50% | $0.80 | $0.84 | $0.80 | 43.10K |
| 2026-05-27 | $0.80 | 0.00% | $0.80 | $0.81 | $0.79 | 49.00K |
| 2026-05-26 | $0.80 | +2.56% | $0.77 | $0.81 | $0.75 | 45.40K |