5 DAY PERFORMANCE
+36.36%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+260.00%
6 MONTH PERFORMANCE
+57.28%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
-23.15%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.60 | $7.18 (8.79%) | $7.28 | $6.51 | 76.92 K | $479.04 M |
| 11/04/2026 | $6.20 | $6.95 (12.1%) | $7.14 | $6.03 | 81.40 K | $463.70 M |
| 11/03/2026 | $5.81 | $6.40 (10.15%) | $6.48 | $5.81 | 23.34 K | $427.00 M |
| 11/02/2026 | $5.90 | $5.97 (1.19%) | $6.34 | $5.69 | 180.24 K | $398.31 M |
| 10/30/2026 | $5.99 | $5.94 (-0.83%) | $6.10 | $5.67 | 47.35 K | $396.31 M |
| 10/29/2026 | $6.31 | $5.87 (-6.97%) | $6.60 | $5.80 | 96.20 K | $391.64 M |
| 10/28/2026 | $6.04 | $6.28 (3.97%) | $6.50 | $5.92 | 283.93 K | $419.00 M |
| 10/27/2026 | $5.30 | $6.04 (13.96%) | $6.15 | $5.10 | 47.20 K | $402.98 M |
| 10/26/2026 | $4.96 | $5.29 (6.65%) | $5.43 | $4.85 | 59.80 K | $352.94 M |
| 10/23/2026 | $4.28 | $4.95 (15.65%) | $5.10 | $4.14 | 105.14 K | $330.26 M |
| 10/22/2026 | $5.85 | $4.24 (-27.52%) | $6.04 | $4.15 | 180.44 K | $282.89 M |
| 10/21/2026 | $5.89 | $5.77 (-2.04%) | $6.30 | $5.60 | 144.10 K | $384.97 M |
| 10/20/2026 | $6.08 | $5.84 (-3.95%) | $6.57 | $5.61 | 178.14 K | $389.64 M |
| 10/19/2026 | $5.92 | $6.12 (3.38%) | $6.26 | $5.46 | 92.52 K | $408.32 M |
| 10/16/2026 | $6.67 | $5.92 (-11.24%) | $7.05 | $5.82 | 153.40 K | $394.98 M |
| 10/15/2026 | $6.30 | $6.74 (6.98%) | $6.87 | $6.30 | 72.33 K | $449.69 M |
| 10/14/2026 | $6.16 | $6.36 (3.25%) | $6.47 | $6.00 | 20.40 K | $424.33 M |
| 10/13/2026 | $6.33 | $6.10 (-3.63%) | $6.51 | $6.00 | 23.60 K | $406.99 M |
| 10/12/2026 | $7.01 | $6.33 (-9.7%) | $7.13 | $6.10 | 138.13 K | $422.33 M |
| 10/09/2026 | $5.71 | $6.73 (17.86%) | $7.09 | $5.61 | 207.79 K | $449.02 M |
| 10/08/2026 | $5.81 | $5.79 (-0.34%) | $6.20 | $5.53 | 149.00 K | $386.30 M |
| 10/07/2026 | $6.22 | $5.88 (-5.47%) | $6.38 | $5.63 | 135.93 K | $392.31 M |
| 10/06/2026 | $6.94 | $6.15 (-11.38%) | $7.10 | $5.20 | 439.70 K | $410.32 M |
| 10/05/2026 | $7.90 | $7.11 (-10%) | $8.03 | $6.81 | 258.51 K | $474.37 M |
| 10/02/2026 | $7.71 | $8.11 (5.19%) | $8.43 | $6.60 | 546.62 K | $541.09 M |
| 10/01/2026 | $7.18 | $7.81 (8.77%) | $8.25 | $6.99 | 267.90 K | $521.08 M |
| 09/30/2026 | $7.59 | $7.42 (-2.24%) | $7.73 | $6.80 | 205.69 K | $495.06 M |
| 09/29/2026 | $7.03 | $7.61 (8.25%) | $7.89 | $6.62 | 349.71 K | $507.73 M |
| 09/28/2026 | $6.13 | $7.11 (15.99%) | $7.35 | $5.62 | 508.32 K | $474.37 M |
| 09/25/2026 | $4.77 | $5.73 (20.13%) | $5.88 | $4.55 | 656.54 K | $382.30 M |
| 09/24/2026 | $3.26 | $4.77 (46.32%) | $5.41 | $3.26 | 3.17 M | $318.25 M |
| 09/23/2026 | $2.78 | $3.23 (16.19%) | $3.34 | $2.42 | 359.18 K | $215.50 M |
| 09/22/2026 | $2.67 | $2.82 (5.62%) | $3.10 | $2.60 | 390.52 K | $188.15 M |
| 09/21/2026 | $3.11 | $2.63 (-15.43%) | $3.35 | $2.51 | 662.60 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 |
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.
