5 DAY PERFORMANCE
+68.75%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
-28.19%
6 MONTH PERFORMANCE
-13.92%
YEAR-TO-DATE PERFORMANCE
-33.55%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.15 | $5.24 (1.75%) | $5.37 | $5.10 | 2.51 K | $340.93 M |
| 05/05/2026 | $5.13 | $5.15 (0.39%) | $5.15 | $5.10 | 6.51 K | $343.60 M |
| 05/04/2026 | $4.73 | $5.02 (6.13%) | $5.28 | $4.73 | 11.90 K | $334.93 M |
| 05/01/2026 | $5.01 | $4.80 (-4.19%) | $5.01 | $4.80 | 4.00 K | $16.37 M |
| 04/30/2026 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.06 | 1.13 K | $17.39 M |
| 04/29/2026 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.00 | 1.60 K | $17.70 M |
| 04/28/2026 | $5.44 | $5.20 (-4.41%) | $5.44 | $5.20 | 14.80 K | $17.73 M |
| 04/27/2026 | $5.14 | $5.46 (6.23%) | $5.46 | $5.03 | 6.43 K | $18.62 M |
| 04/24/2026 | $5.25 | $5.46 (4%) | $5.46 | $5.09 | 5.80 K | $18.62 M |
| 04/23/2026 | $5.25 | $5.25 (0%) | $5.41 | $5.13 | 7.10 K | $17.90 M |
| 04/22/2026 | $5.27 | $5.32 (0.95%) | $5.63 | $5.10 | 23.63 K | $18.14 M |
| 04/21/2026 | $5.30 | $5.16 (-2.64%) | $5.42 | $5.00 | 31.75 K | $17.59 M |
| 04/20/2026 | $5.57 | $5.31 (-4.67%) | $6.00 | $5.00 | 77.30 K | $18.10 M |
| 04/17/2026 | $5.50 | $5.44 (-1.09%) | $6.05 | $5.20 | 86.40 K | $18.55 M |
| 04/16/2026 | $5.52 | $5.30 (-3.99%) | $5.52 | $5.20 | 22.00 K | $18.07 M |
| 04/15/2026 | $5.77 | $5.44 (-5.72%) | $5.77 | $5.20 | 31.61 K | $18.55 M |
| 04/14/2026 | $5.60 | $5.70 (1.79%) | $5.70 | $5.12 | 40.71 K | $19.43 M |
| 04/13/2026 | $6.36 | $5.74 (-9.75%) | $6.39 | $5.61 | 43.32 K | $19.57 M |
| 04/10/2026 | $5.93 | $6.26 (5.56%) | $6.44 | $5.70 | 9.10 K | $21.34 M |
| 04/09/2026 | $6.49 | $5.78 (-10.94%) | $6.49 | $5.70 | 17.23 K | $19.71 M |
| 04/08/2026 | $6.93 | $5.76 (-16.88%) | $7.16 | $5.75 | 20.50 K | $19.64 M |
| 04/07/2026 | $7.09 | $6.98 (-1.55%) | $7.14 | $6.52 | 11.82 K | $23.80 M |
| 04/06/2026 | $7.79 | $7.12 (-8.6%) | $7.79 | $7.12 | 11.50 K | $24.28 M |
| 04/02/2026 | $7.40 | $7.43 (0.41%) | $7.43 | $6.98 | 8.82 K | $25.33 M |
| 04/01/2026 | $7.59 | $7.29 (-3.95%) | $7.94 | $7.29 | 20.40 K | $24.86 M |
| 03/31/2026 | $8.00 | $7.70 (-3.75%) | $8.00 | $7.63 | 14.50 K | $26.25 M |
| 03/30/2026 | $7.83 | $8.10 (3.45%) | $8.10 | $7.34 | 25.90 K | $27.62 M |
| 03/27/2026 | $7.87 | $7.81 (-0.76%) | $7.98 | $7.76 | 2.44 K | $26.63 M |
| 03/26/2026 | $7.77 | $7.73 (-0.51%) | $8.35 | $7.41 | 11.93 K | $26.36 M |
| 03/25/2026 | $7.89 | $7.66 (-2.92%) | $8.50 | $7.51 | 21.82 K | $26.12 M |
| 03/24/2026 | $6.58 | $7.73 (17.48%) | $8.77 | $6.58 | 138.80 K | $26.36 M |
| 03/23/2026 | $5.41 | $6.49 (19.96%) | $6.89 | $5.41 | 23.40 K | $22.13 M |
| 03/20/2026 | $5.58 | $5.46 (-2.15%) | $5.67 | $5.40 | 55.37 K | $18.62 M |
| 03/19/2026 | $6.93 | $5.42 (-21.79%) | $6.93 | $5.40 | 32.23 K | $18.48 M |
| 03/18/2026 | $7.12 | $6.34 (-10.96%) | $7.16 | $6.19 | 20.54 K | $21.62 M |
| 03/17/2026 | $7.66 | $7.11 (-7.18%) | $7.66 | $7.08 | 16.00 K | $24.24 M |
| 03/16/2026 | $7.50 | $7.78 (3.73%) | $8.22 | $7.50 | 6.70 K | $26.53 M |
| 03/13/2026 | $7.56 | $7.30 (-3.44%) | $7.60 | $7.30 | 7.30 K | $24.89 M |
| 03/12/2026 | $7.96 | $7.51 (-5.65%) | $7.96 | $7.51 | 7.60 K | $25.61 M |
| 03/11/2026 | $7.65 | $7.71 (0.78%) | $8.39 | $7.60 | 6.30 K | $26.29 M |
| 03/10/2026 | $7.93 | $7.67 (-3.28%) | $7.93 | $7.51 | 11.80 K | $26.15 M |
| 03/09/2026 | $8.09 | $7.90 (-2.35%) | $8.14 | $7.62 | 15.94 K | $26.93 M |
| 03/06/2026 | $8.10 | $8.15 (0.62%) | $8.40 | $8.04 | 9.94 K | $27.79 M |
| 03/05/2026 | $8.49 | $8.38 (-1.3%) | $8.49 | $8.17 | 15.10 K | $28.57 M |
| 03/04/2026 | $8.66 | $8.45 (-2.42%) | $8.66 | $8.40 | 8.32 K | $28.81 M |
| 03/03/2026 | $8.64 | $8.47 (-1.97%) | $8.80 | $8.47 | 2.60 K | $28.88 M |
| 03/02/2026 | $8.58 | $8.70 (1.4%) | $9.28 | $8.58 | 14.30 K | $29.66 M |
| 02/27/2026 | $9.46 | $8.58 (-9.3%) | $9.46 | $8.58 | 13.00 K | $29.25 M |
| 02/26/2026 | $8.40 | $9.03 (7.5%) | $9.24 | $8.40 | 11.12 K | $30.79 M |
| 02/25/2026 | $8.21 | $8.43 (2.68%) | $8.50 | $8.21 | 11.03 K | $28.74 M |
| 02/24/2026 | $8.48 | $8.06 (-4.95%) | $8.49 | $8.02 | 6.30 K | $27.48 M |
| 02/23/2026 | $8.03 | $8.13 (1.25%) | $8.87 | $8.00 | 19.12 K | $27.72 M |
| 02/20/2026 | $8.80 | $8.02 (-8.86%) | $8.97 | $8.02 | 15.54 K | $27.34 M |
| 02/19/2026 | $8.56 | $8.80 (2.8%) | $8.95 | $8.40 | 23.13 K | $30.00 M |
| 02/18/2026 | $8.69 | $8.52 (-1.96%) | $9.20 | $8.40 | 28.30 K | $29.05 M |
| 02/17/2026 | $9.84 | $8.68 (-11.79%) | $10.05 | $8.66 | 19.95 K | $29.59 M |
| 02/13/2026 | $10.31 | $9.84 (-4.56%) | $10.31 | $9.81 | 8.60 K | $33.55 M |
| 02/12/2026 | $11.20 | $9.81 (-12.41%) | $11.27 | $9.76 | 53.60 K | $33.45 M |
| 02/11/2026 | $11.03 | $11.05 (0.18%) | $11.30 | $10.90 | 8.71 K | $37.67 M |
| 02/10/2026 | $11.33 | $11.20 (-1.15%) | $11.49 | $11.05 | 22.91 K | $38.19 M |
| 02/09/2026 | $11.54 | $11.33 (-1.82%) | $11.80 | $10.81 | 34.80 K | $38.63 M |
| 02/06/2026 | $11.22 | $11.28 (0.53%) | $11.78 | $11.01 | 38.30 K | $38.46 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.
