5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
-9.68%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+20.17%
Yueda Digital Holding. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.88 | $0.90 (1.23%) | $0.91 | $0.88 | 64.70 K | $1.30 M |
| 05/05/2026 | $0.87 | $0.88 (2.24%) | $0.88 | $0.85 | 16.85 K | $1.29 M |
| 05/04/2026 | $0.86 | $0.88 (2.69%) | $0.90 | $0.86 | 37.07 K | $1.29 M |
| 05/01/2026 | $0.86 | $0.86 (0.16%) | $0.90 | $0.85 | 49.00 K | $1.25 M |
| 04/30/2026 | $0.89 | $0.90 (1.17%) | $0.90 | $0.88 | 121.91 K | $1.31 M |
| 04/29/2026 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.89 | 18.73 K | $1.33 M |
| 04/28/2026 | $0.92 | $0.90 (-2.12%) | $0.92 | $0.89 | 23.23 K | $1.31 M |
| 04/27/2026 | $0.92 | $0.90 (-1.58%) | $0.92 | $0.89 | 16.25 K | $1.32 M |
| 04/24/2026 | $0.88 | $0.90 (2.41%) | $0.92 | $0.88 | 20.43 K | $1.31 M |
| 04/23/2026 | $0.96 | $0.90 (-5.8%) | $0.96 | $0.90 | 37.60 K | $1.31 M |
| 04/22/2026 | $0.92 | $0.92 (-0.58%) | $0.92 | $0.89 | 31.80 K | $1.34 M |
| 04/21/2026 | $0.94 | $0.90 (-4.04%) | $0.95 | $0.90 | 57.92 K | $1.31 M |
| 04/20/2026 | $0.93 | $0.93 (0.45%) | $0.96 | $0.90 | 26.87 K | $1.35 M |
| 04/17/2026 | $0.94 | $0.95 (0.76%) | $0.99 | $0.91 | 22.22 K | $1.39 M |
| 04/16/2026 | $0.95 | $0.94 (-0.36%) | $0.97 | $0.91 | 32.52 K | $1.38 M |
| 04/15/2026 | $0.98 | $0.97 (-1.22%) | $0.98 | $0.91 | 21.91 K | $1.41 M |
| 04/14/2026 | $0.93 | $0.93 (0.78%) | $0.95 | $0.90 | 18.45 K | $1.36 M |
| 04/13/2026 | $0.94 | $0.95 (0.28%) | $0.95 | $0.85 | 37.95 K | $1.38 M |
| 04/10/2026 | $1.01 | $0.95 (-6.33%) | $1.01 | $0.92 | 40.04 K | $1.38 M |
| 04/09/2026 | $0.95 | $1.02 (7.37%) | $1.06 | $0.91 | 306.10 K | $1.49 M |
| 04/08/2026 | $0.99 | $0.94 (-4.47%) | $0.99 | $0.90 | 23.35 K | $1.37 M |
| 04/07/2026 | $0.90 | $0.93 (3.3%) | $0.93 | $0.90 | 14.93 K | $1.35 M |
| 04/06/2026 | $0.91 | $0.93 (2.47%) | $0.94 | $0.91 | 8.12 K | $1.36 M |
| 04/02/2026 | $0.90 | $0.94 (4.96%) | $0.94 | $0.88 | 22.70 K | $1.38 M |
| 04/01/2026 | $0.94 | $0.95 (0.29%) | $0.98 | $0.90 | 29.79 K | $1.38 M |
| 03/31/2026 | $0.97 | $0.96 (-1.04%) | $1.03 | $0.93 | 402.95 K | $1.40 M |
| 03/30/2026 | $0.90 | $1.02 (13.33%) | $1.03 | $0.83 | 736.40 K | $1.49 M |
| 03/27/2026 | $0.86 | $0.88 (1.4%) | $0.90 | $0.86 | 79.40 K | $1.27 M |
| 03/26/2026 | $0.86 | $0.89 (3.48%) | $0.91 | $0.86 | 59.50 K | $1.30 M |
| 03/25/2026 | $0.87 | $0.87 (-0.48%) | $0.88 | $0.87 | 36.56 K | $1.26 M |
| 03/24/2026 | $0.89 | $0.86 (-2.93%) | $0.90 | $0.80 | 158.43 K | $1.26 M |
| 03/23/2026 | $0.85 | $0.88 (4.14%) | $0.88 | $0.85 | 30.00 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.
