5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-99.63%
Yueda Digital Holding. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 35.34 K | $1.57 M |
| 08/05/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 15.42 K | $1.57 M |
| 08/04/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 19.28 K | $1.56 M |
| 08/03/2026 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 52.56 K | $1.57 M |
| 07/31/2026 | $1.00 | $1.05 (5%) | $1.09 | $0.98 | 63.60 K | $1.53 M |
| 07/30/2026 | $0.99 | $1.00 (1.07%) | $1.00 | $0.96 | 41.55 K | $1.46 M |
| 07/29/2026 | $0.95 | $0.97 (2.42%) | $1.03 | $0.92 | 39.92 K | $1.42 M |
| 07/28/2026 | $0.95 | $0.95 (-0.01%) | $0.95 | $0.92 | 10.13 K | $1.38 M |
| 07/27/2026 | $0.95 | $0.95 (0.11%) | $0.96 | $0.93 | 15.18 K | $1.38 M |
| 07/24/2026 | $0.91 | $0.90 (-0.64%) | $0.93 | $0.89 | 6.73 K | $1.32 M |
| 07/23/2026 | $0.90 | $0.93 (4.03%) | $0.96 | $0.90 | 6.42 K | $1.36 M |
| 07/22/2026 | $1.02 | $0.96 (-5.5%) | $1.02 | $0.92 | 37.80 K | $1.40 M |
| 07/21/2026 | $0.88 | $1.05 (19.32%) | $1.08 | $0.88 | 104.04 K | $1.53 M |
| 07/20/2026 | $0.91 | $0.91 (0%) | $0.93 | $0.88 | 18.72 K | $1.33 M |
| 07/17/2026 | $0.95 | $0.93 (-2.38%) | $0.95 | $0.91 | 8.13 K | $1.35 M |
| 07/16/2026 | $0.96 | $0.96 (0.22%) | $0.96 | $0.90 | 16.72 K | $1.40 M |
| 07/15/2026 | $0.91 | $0.94 (2.96%) | $0.95 | $0.90 | 38.40 K | $1.36 M |
| 07/14/2026 | $0.92 | $0.97 (5.15%) | $0.97 | $0.85 | 19.40 K | $1.41 M |
| 07/13/2026 | $0.98 | $0.95 (-2.32%) | $0.98 | $0.93 | 9.00 K | $1.39 M |
| 07/10/2026 | $0.89 | $0.98 (9.93%) | $0.98 | $0.89 | 36.80 K | $1.42 M |
| 07/09/2026 | $0.90 | $0.90 (0.13%) | $0.93 | $0.88 | 13.54 K | $1.31 M |
| 07/08/2026 | $0.86 | $0.89 (4.25%) | $0.97 | $0.81 | 124.57 K | $1.30 M |
| 07/07/2026 | $0.88 | $0.86 (-2.78%) | $0.89 | $0.83 | 15.70 K | $1.25 M |
| 07/06/2026 | $0.89 | $0.89 (-0.55%) | $0.90 | $0.87 | 10.58 K | $1.29 M |
| 07/02/2026 | $0.89 | $0.87 (-1.89%) | $0.89 | $0.84 | 11.47 K | $1.27 M |
| 07/01/2026 | $0.81 | $0.84 (4.31%) | $0.86 | $0.81 | 11.41 K | $1.23 M |
| 06/30/2026 | $0.87 | $0.85 (-2.43%) | $0.87 | $0.82 | 11.71 K | $1.24 M |
| 06/29/2026 | $0.90 | $0.85 (-6.11%) | $0.90 | $0.82 | 23.87 K | $1.23 M |
| 06/26/2026 | $0.85 | $0.82 (-3.9%) | $0.86 | $0.81 | 51.35 K | $1.19 M |
| 06/25/2026 | $0.87 | $0.84 (-2.86%) | $0.88 | $0.83 | 19.15 K | $1.23 M |
| 06/24/2026 | $0.87 | $0.88 (1.08%) | $0.88 | $0.82 | 26.82 K | $1.28 M |
| 06/23/2026 | $0.89 | $0.88 (-0.62%) | $0.90 | $0.87 | 25.84 K | $1.28 M |
| 06/22/2026 | $0.91 | $0.89 (-1.7%) | $0.91 | $0.87 | 26.69 K | $1.30 M |
| 06/18/2026 | $0.93 | $0.92 (-1.01%) | $0.94 | $0.90 | 17.84 K | $1.35 M |
| 06/17/2026 | $0.97 | $0.95 (-1.69%) | $0.98 | $0.91 | 27.60 K | $1.39 M |
| 06/16/2026 | $0.96 | $0.96 (0.31%) | $0.98 | $0.91 | 39.91 K | $1.40 M |
| 06/15/2026 | $0.88 | $1.01 (14.36%) | $1.04 | $0.82 | 1.13 M | $1.47 M |
| 06/12/2026 | $0.90 | $0.87 (-3.62%) | $0.94 | $0.86 | 116.88 K | $1.27 M |
| 06/11/2026 | $0.95 | $0.92 (-2.79%) | $0.95 | $0.90 | 94.70 K | $1.34 M |
| 06/10/2026 | $0.91 | $0.94 (3.01%) | $0.95 | $0.86 | 2.82 M | $1.36 M |
| 06/09/2026 | $0.88 | $0.94 (7.09%) | $0.94 | $0.86 | 74.50 K | $1.36 M |
| 06/08/2026 | $0.95 | $0.88 (-7.22%) | $0.95 | $0.86 | 179.50 K | $1.28 M |
| 06/05/2026 | $0.90 | $0.95 (6.12%) | $0.99 | $0.85 | 129.91 K | $1.38 M |
| 06/04/2026 | $0.92 | $0.90 (-1.93%) | $0.93 | $0.90 | 51.70 K | $1.31 M |
| 06/03/2026 | $0.95 | $0.92 (-3.4%) | $0.96 | $0.90 | 62.32 K | $1.34 M |
| 06/02/2026 | $0.93 | $0.94 (0.67%) | $0.95 | $0.90 | 42.64 K | $1.36 M |
| 06/01/2026 | $0.84 | $0.90 (6.86%) | $0.95 | $0.84 | 134.22 K | $1.31 M |
| 05/29/2026 | $0.83 | $0.83 (0%) | $0.86 | $0.82 | 44.74 K | $1.21 M |
| 05/28/2026 | $0.80 | $0.82 (2.56%) | $0.84 | $0.80 | 43.10 K | $1.20 M |
| 05/27/2026 | $0.80 | $0.80 (0.16%) | $0.81 | $0.79 | 49.00 K | $1.17 M |
| 05/26/2026 | $0.77 | $0.80 (3.88%) | $0.81 | $0.75 | 45.78 K | $1.16 M |
| 05/22/2026 | $0.76 | $0.78 (2.21%) | $0.79 | $0.73 | 70.74 K | $1.13 M |
| 05/21/2026 | $0.78 | $0.75 (-3.02%) | $0.82 | $0.75 | 52.00 K | $1.10 M |
| 05/20/2026 | $0.79 | $0.78 (-0.99%) | $0.80 | $0.76 | 27.40 K | $1.14 M |
| 05/19/2026 | $0.84 | $0.78 (-6.64%) | $0.84 | $0.73 | 291.96 K | $1.14 M |
| 05/18/2026 | $0.85 | $0.85 (-0.12%) | $0.87 | $0.85 | 22.00 K | $1.24 M |
| 05/15/2026 | $0.85 | $0.87 (1.75%) | $0.91 | $0.83 | 34.30 K | $1.26 M |
| 05/14/2026 | $0.89 | $0.87 (-1.96%) | $0.90 | $0.86 | 25.30 K | $1.27 M |
| 05/13/2026 | $0.88 | $0.87 (-1.22%) | $0.92 | $0.87 | 40.37 K | $1.27 M |
| 05/12/2026 | $0.92 | $0.89 (-2.95%) | $0.92 | $0.88 | 14.22 K | $1.30 M |
| 05/11/2026 | $0.96 | $0.94 (-2.42%) | $1.01 | $0.90 | 168.53 K | $1.37 M |
| 05/08/2026 | $0.87 | $1.01 (15.83%) | $1.04 | $0.87 | 349.20 K | $1.47 M |
| 05/07/2026 | $0.88 | $0.88 (0.2%) | $0.90 | $0.87 | 11.30 K | $1.28 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.
