5 DAY PERFORMANCE
+273.27%
1 MONTH PERFORMANCE
+305.00%
3 MONTH PERFORMANCE
+53.12%
6 MONTH PERFORMANCE
-28.19%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
-32.72%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.55 | $2.45 (-3.92%) | $2.56 | $2.34 | 3.34 K | |
| 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 |
| 06/18/2026 | $2.45 | $2.42 (-1.22%) | $2.66 | $2.38 | 15.70 K | $161.46 M |
| 06/17/2026 | $2.70 | $2.52 (-6.67%) | $2.88 | $2.45 | 31.70 K | $168.13 M |
| 06/16/2026 | $2.82 | $2.66 (-5.67%) | $2.93 | $2.45 | 271.50 K | $177.47 M |
| 06/15/2026 | $3.26 | $3.39 (3.99%) | $3.39 | $3.22 | 3.30 K | $226.18 M |
| 06/12/2026 | $3.36 | $3.27 (-2.68%) | $3.55 | $3.25 | 15.40 K | $218.17 M |
| 06/11/2026 | $3.14 | $3.25 (3.5%) | $3.58 | $3.14 | 11.04 K | $216.84 M |
| 06/10/2026 | $3.00 | $3.11 (3.67%) | $3.32 | $3.00 | 22.10 K | $207.50 M |
| 06/09/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.90 | 10.34 K | $196.15 M |
| 06/08/2026 | $3.01 | $2.97 (-1.33%) | $3.14 | $2.90 | 5.10 K | $198.16 M |
| 06/05/2026 | $3.12 | $3.01 (-3.53%) | $3.61 | $3.01 | 19.44 K | $200.82 M |
| 06/04/2026 | $3.87 | $3.15 (-18.6%) | $3.87 | $3.10 | 12.10 K | $210.17 M |
| 06/03/2026 | $3.50 | $3.61 (3.14%) | $3.90 | $3.25 | 54.33 K | $240.86 M |
| 06/02/2026 | $3.06 | $3.19 (4.25%) | $3.49 | $2.88 | 27.30 K | $212.83 M |
| 06/01/2026 | $3.01 | $3.07 (1.99%) | $3.22 | $3.01 | 6.80 K | $204.83 M |
| 05/29/2026 | $3.37 | $3.22 (-4.45%) | $3.39 | $3.00 | 12.80 K | $214.84 M |
| 05/28/2026 | $3.93 | $3.51 (-10.69%) | $3.93 | $3.50 | 12.11 K | $234.18 M |
| 05/27/2026 | $4.30 | $3.94 (-8.37%) | $4.30 | $3.71 | 25.55 K | $262.87 M |
| 05/26/2026 | $4.70 | $4.31 (-8.3%) | $4.70 | $4.30 | 8.23 K | $287.56 M |
| 05/22/2026 | $4.63 | $4.75 (2.59%) | $4.75 | $4.50 | 4.50 K | $316.92 M |
| 05/21/2026 | $4.47 | $4.52 (1.12%) | $4.75 | $4.47 | 6.20 K | $301.57 M |
| 05/20/2026 | $4.64 | $4.55 (-1.94%) | $4.70 | $4.37 | 14.02 K | $303.57 M |
| 05/19/2026 | $5.19 | $4.99 (-3.85%) | $5.28 | $4.54 | 8.30 K | $332.93 M |
| 05/18/2026 | $5.06 | $5.06 (0%) | $5.06 | $5.06 | 1.61 K | $337.60 M |
| 05/15/2026 | $5.36 | $5.18 (-3.36%) | $5.36 | $5.18 | 2.13 K | $345.61 M |
| 05/14/2026 | $5.00 | $5.06 (1.2%) | $5.19 | $5.00 | 5.15 K | $337.60 M |
| 05/13/2026 | $5.19 | $5.20 (0.19%) | $5.25 | $5.00 | 15.30 K | $346.94 M |
| 05/12/2026 | $5.31 | $5.19 (-2.26%) | $5.31 | $5.18 | 1.31 K | $346.27 M |
| 05/11/2026 | $5.15 | $5.31 (3.11%) | $5.31 | $5.11 | 3.43 K | $354.28 M |
| 05/08/2026 | $5.21 | $5.31 (1.92%) | $5.31 | $5.21 | 2.81 K | $354.28 M |
| 05/07/2026 | $5.19 | $5.29 (1.93%) | $5.29 | $5.11 | 1.20 K | $352.94 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.
