5 DAY PERFORMANCE
+118.92%
1 MONTH PERFORMANCE
+72.71%
3 MONTH PERFORMANCE
+234.71%
6 MONTH PERFORMANCE
+48.35%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
-59.05%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.11 | $2.63 (-15.43%) | $3.35 | $2.54 | 662.37 K | $175.47 M |
| 09/18/2026 | $3.25 | $3.19 (-1.85%) | $3.57 | $3.15 | 535.92 K | $212.83 M |
| 09/17/2026 | $3.70 | $3.24 (-12.43%) | $3.76 | $3.12 | 544.97 K | $216.17 M |
| 09/16/2026 | $3.90 | $3.70 (-5.13%) | $3.90 | $3.27 | 695.52 K | $246.86 M |
| 09/15/2026 | $3.79 | $3.95 (4.22%) | $4.04 | $3.66 | 688.70 K | $263.54 M |
| 09/14/2026 | $4.01 | $3.83 (-4.49%) | $4.01 | $3.61 | 523.34 K | $255.53 M |
| 09/11/2026 | $3.93 | $4.00 (1.78%) | $4.19 | $3.61 | 819.30 K | $266.88 M |
| 09/10/2026 | $3.82 | $3.90 (2.09%) | $4.31 | $3.73 | 633.43 K | $260.20 M |
| 09/09/2026 | $4.36 | $3.93 (-9.86%) | $4.38 | $3.65 | 730.63 K | $261.54 M |
| 09/08/2026 | $3.72 | $4.25 (14.25%) | $4.50 | $3.65 | 503.30 K | $283.56 M |
| 09/04/2026 | $3.67 | $3.54 (-3.54%) | $3.88 | $3.29 | 687.10 K | $236.19 M |
| 09/03/2026 | $3.64 | $3.67 (0.82%) | $4.05 | $3.21 | 672.10 K | $244.86 M |
| 09/02/2026 | $3.71 | $3.76 (1.35%) | $4.01 | $3.50 | 567.67 K | $250.86 M |
| 09/01/2026 | $3.77 | $3.78 (0.27%) | $4.08 | $3.36 | 428.70 K | $252.20 M |
| 08/31/2026 | $4.87 | $3.71 (-23.82%) | $4.87 | $3.10 | 445.43 K | $247.53 M |
| 08/28/2026 | $3.94 | $4.80 (21.83%) | $4.80 | $3.09 | 217.85 K | $320.25 M |
| 08/27/2026 | $4.34 | $3.87 (-10.83%) | $4.34 | $3.80 | 27.10 K | $258.20 M |
| 08/26/2026 | $4.85 | $4.34 (-10.52%) | $4.85 | $4.00 | 11.40 K | $289.56 M |
| 08/25/2026 | $4.75 | $4.68 (-1.47%) | $4.77 | $4.10 | 9.66 K | $312.25 M |
| 08/24/2026 | $4.66 | $4.66 (0%) | $4.77 | $4.46 | 18.54 K | $310.91 M |
| 08/21/2026 | $4.56 | $4.69 (2.85%) | $5.00 | $4.40 | 36.01 K | $312.91 M |
| 08/20/2026 | $4.39 | $4.79 (9.11%) | $4.99 | $4.01 | 105.12 K | $319.58 M |
| 08/19/2026 | $3.94 | $4.47 (13.45%) | $4.55 | $3.60 | 83.94 K | $298.23 M |
| 08/18/2026 | $3.50 | $3.98 (13.71%) | $4.00 | $3.38 | 87.80 K | $265.54 M |
| 08/17/2026 | $3.11 | $3.37 (8.36%) | $3.40 | $2.79 | 64.60 K | $224.84 M |
| 08/14/2026 | $2.76 | $2.98 (7.97%) | $3.24 | $2.42 | 73.61 K | $198.82 M |
| 08/13/2026 | $2.69 | $2.51 (-6.69%) | $2.77 | $2.39 | 16.31 K | $167.47 M |
| 08/12/2026 | $2.79 | $2.60 (-6.81%) | $2.80 | $2.58 | 22.05 K | $173.47 M |
| 08/11/2026 | $2.54 | $2.73 (7.48%) | $2.75 | $2.50 | 21.10 K | $182.14 M |
| 08/10/2026 | $2.28 | $2.51 (10.09%) | $2.57 | $2.17 | 35.35 K | $167.47 M |
| 08/07/2026 | $2.55 | $2.30 (-9.8%) | $2.56 | $2.23 | 27.71 K | $153.45 M |
| 08/06/2026 | $2.35 | $2.36 (0.43%) | $2.49 | $2.21 | 20.10 K | $157.46 M |
| 08/05/2026 | $2.25 | $2.25 (0%) | $2.40 | $2.25 | 24.00 K | $150.12 M |
| 08/04/2026 | $2.28 | $2.32 (1.75%) | $2.44 | $2.28 | 5.50 K | $154.79 M |
| 08/03/2026 | $2.35 | $2.30 (-2.13%) | $2.46 | $2.21 | 142.90 K | $153.45 M |
| 07/31/2026 | $2.35 | $2.17 (-7.66%) | $2.38 | $2.16 | 10.13 K | $144.78 M |
| 07/30/2026 | $2.26 | $2.20 (-2.65%) | $2.38 | $2.11 | 28.82 K | $146.78 M |
| 07/29/2026 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.10 | 14.62 K | $151.45 M |
| 07/28/2026 | $2.29 | $2.30 (0.44%) | $2.60 | $2.18 | 42.64 K | $153.45 M |
| 07/27/2026 | $2.21 | $2.29 (3.62%) | $2.37 | $2.17 | 25.94 K | $152.79 M |
| 07/24/2026 | $2.44 | $2.24 (-8.2%) | $2.44 | $1.96 | 83.14 K | $149.45 M |
| 07/23/2026 | $2.18 | $2.04 (-6.42%) | $2.24 | $2.00 | 39.33 K | $136.11 M |
| 07/22/2026 | $2.53 | $2.21 (-12.65%) | $2.54 | $1.94 | 42.00 K | $147.45 M |
| 07/21/2026 | $2.21 | $2.27 (2.71%) | $2.38 | $2.21 | 12.84 K | $151.45 M |
| 07/20/2026 | $2.38 | $2.27 (-4.62%) | $2.38 | $2.10 | 18.30 K | $151.45 M |
| 07/17/2026 | $2.44 | $2.45 (0.41%) | $2.50 | $2.30 | 19.92 K | $163.46 M |
| 07/16/2026 | $2.26 | $2.46 (8.85%) | $2.50 | $2.11 | 40.46 K | $164.13 M |
| 07/15/2026 | $2.07 | $2.27 (9.66%) | $2.28 | $2.00 | 45.80 K | $151.45 M |
| 07/14/2026 | $2.13 | $2.12 (-0.47%) | $2.19 | $1.99 | 61.04 K | $141.44 M |
| 07/13/2026 | $2.15 | $2.15 (0%) | $2.23 | $2.00 | 62.80 K | $143.45 M |
| 07/10/2026 | $2.04 | $2.23 (9.31%) | $2.25 | $2.02 | 70.28 K | $148.78 M |
| 07/09/2026 | $1.93 | $2.14 (10.88%) | $2.24 | $1.90 | 51.30 K | $142.78 M |
| 07/08/2026 | $2.11 | $1.96 (-7.11%) | $2.15 | $1.91 | 180.59 K | $130.77 M |
| 07/07/2026 | $2.33 | $2.00 (-14.16%) | $2.54 | $1.95 | 428.01 K | $133.44 M |
| 07/06/2026 | $1.98 | $2.34 (18.18%) | $3.05 | $1.96 | 4.86 M | $156.12 M |
| 07/02/2026 | $2.21 | $1.90 (-14.03%) | $2.46 | $1.70 | 345.60 K | $126.77 M |
| 07/01/2026 | $2.55 | $2.31 (-9.41%) | $2.97 | $2.21 | 132.92 K | $154.12 M |
| 06/30/2026 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.25 | 10.93 K | $150.12 M |
| 06/29/2026 | $2.32 | $2.42 (4.31%) | $2.61 | $2.32 | 17.20 K | $161.46 M |
| 06/26/2026 | $2.29 | $2.35 (2.62%) | $2.60 | $2.25 | 16.70 K | $156.79 M |
| 06/25/2026 | $2.65 | $2.42 (-8.68%) | $2.65 | $2.39 | 24.50 K | $161.46 M |
| 06/24/2026 | $2.70 | $2.63 (-2.59%) | $2.75 | $2.39 | 34.60 K | $175.47 M |
| 06/23/2026 | $2.20 | $2.58 (17.27%) | $3.00 | $2.14 | 526.02 K | $172.14 M |
| 06/22/2026 | $2.62 | $2.79 (6.49%) | $3.30 | $2.42 | 163.32 K | $186.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
