5 DAY PERFORMANCE
+234.71%
1 MONTH PERFORMANCE
+70.53%
3 MONTH PERFORMANCE
+24.81%
6 MONTH PERFORMANCE
-33.00%
YEAR-TO-DATE PERFORMANCE
-33.55%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.15 | $5.19 (0.78%) | $5.37 | $5.10 | 2.91 K | $346.27 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 | $320.25 M |
| 04/30/2026 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.06 | 1.13 K | $340.27 M |
| 04/29/2026 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.00 | 1.60 K | $346.27 M |
| 04/28/2026 | $5.44 | $5.20 (-4.41%) | $5.44 | $5.20 | 14.80 K | $346.94 M |
| 04/27/2026 | $5.14 | $5.46 (6.23%) | $5.46 | $5.03 | 6.43 K | $364.29 M |
| 04/24/2026 | $5.25 | $5.46 (4%) | $5.46 | $5.09 | 5.80 K | $364.29 M |
| 04/23/2026 | $5.25 | $5.25 (0%) | $5.41 | $5.13 | 7.10 K | $350.28 M |
| 04/22/2026 | $5.27 | $5.32 (0.95%) | $5.63 | $5.10 | 23.63 K | $354.95 M |
| 04/21/2026 | $5.30 | $5.16 (-2.64%) | $5.42 | $5.00 | 31.75 K | $344.27 M |
| 04/20/2026 | $5.57 | $5.31 (-4.67%) | $6.00 | $5.00 | 77.30 K | $354.28 M |
| 04/17/2026 | $5.50 | $5.44 (-1.09%) | $6.05 | $5.20 | 86.40 K | $362.95 M |
| 04/16/2026 | $5.52 | $5.30 (-3.99%) | $5.52 | $5.20 | 22.00 K | $353.61 M |
| 04/15/2026 | $5.77 | $5.44 (-5.72%) | $5.77 | $5.20 | 31.61 K | $362.95 M |
| 04/14/2026 | $5.60 | $5.70 (1.79%) | $5.70 | $5.12 | 40.71 K | $380.30 M |
| 04/13/2026 | $6.36 | $5.74 (-9.75%) | $6.39 | $5.61 | 43.32 K | $382.97 M |
| 04/10/2026 | $5.93 | $6.26 (5.56%) | $6.44 | $5.70 | 9.10 K | $417.66 M |
| 04/09/2026 | $6.49 | $5.78 (-10.94%) | $6.49 | $5.70 | 17.23 K | $385.64 M |
| 04/08/2026 | $6.93 | $5.76 (-16.88%) | $7.16 | $5.75 | 20.50 K | $384.30 M |
| 04/07/2026 | $7.09 | $6.98 (-1.55%) | $7.14 | $6.52 | 11.82 K | $465.70 M |
| 04/06/2026 | $7.79 | $7.12 (-8.6%) | $7.79 | $7.12 | 11.50 K | $475.04 M |
| 04/02/2026 | $7.40 | $7.43 (0.41%) | $7.43 | $6.98 | 8.82 K | $495.72 M |
| 04/01/2026 | $7.59 | $7.29 (-3.95%) | $7.94 | $7.29 | 20.40 K | $486.38 M |
| 03/31/2026 | $8.00 | $7.70 (-3.75%) | $8.00 | $7.63 | 14.50 K | $513.74 M |
| 03/30/2026 | $7.83 | $8.10 (3.45%) | $8.10 | $7.34 | 25.90 K | $540.43 M |
| 03/27/2026 | $7.87 | $7.81 (-0.76%) | $7.98 | $7.76 | 2.44 K | $521.08 M |
| 03/26/2026 | $7.77 | $7.73 (-0.51%) | $8.35 | $7.41 | 11.93 K | $515.74 M |
| 03/25/2026 | $7.89 | $7.66 (-2.92%) | $8.50 | $7.51 | 21.82 K | $511.07 M |
| 03/24/2026 | $6.58 | $7.73 (17.48%) | $8.77 | $6.58 | 138.80 K | $515.74 M |
| 03/23/2026 | $5.41 | $6.49 (19.96%) | $6.89 | $5.41 | 23.40 K | $433.01 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.
