5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-83.53%
Yueda Digital Holding. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.97 | $1.00 (3.1%) | $1.10 | $0.92 | 307.04 K | |
| 11/04/2026 | $1.00 | $0.99 (-0.53%) | $1.01 | $0.91 | 788.30 K | $5.50 M |
| 11/03/2026 | $0.91 | $1.00 (10.42%) | $1.04 | $0.88 | 232.52 K | $5.53 M |
| 11/02/2026 | $0.91 | $0.89 (-2.04%) | $0.91 | $0.89 | 9.61 K | $4.92 M |
| 10/30/2026 | $0.88 | $0.90 (1.71%) | $0.94 | $0.86 | 15.02 K | $4.98 M |
| 10/29/2026 | $0.90 | $0.92 (2.72%) | $0.93 | $0.89 | 4.90 K | $5.09 M |
| 10/28/2026 | $0.92 | $0.92 (-0.3%) | $0.93 | $0.92 | 7.65 K | $5.09 M |
| 10/27/2026 | $0.91 | $0.93 (3.05%) | $0.94 | $0.90 | 6.26 K | $5.16 M |
| 10/26/2026 | $0.92 | $0.89 (-2.62%) | $0.92 | $0.89 | 5.41 K | $4.95 M |
| 10/23/2026 | $0.88 | $0.89 (1.14%) | $0.92 | $0.88 | 11.61 K | $4.92 M |
| 10/22/2026 | $0.90 | $0.89 (-1.59%) | $0.92 | $0.89 | 13.50 K | $4.92 M |
| 10/21/2026 | $0.88 | $0.90 (2.16%) | $0.90 | $0.88 | 16.30 K | $4.97 M |
| 10/20/2026 | $0.84 | $0.89 (5.48%) | $0.89 | $0.84 | 15.60 K | $4.90 M |
| 10/19/2026 | $0.84 | $0.87 (4.19%) | $0.88 | $0.83 | 15.50 K | $4.81 M |
| 10/16/2026 | $0.88 | $0.84 (-4.64%) | $0.88 | $0.84 | 2.63 K | $4.65 M |
| 10/15/2026 | $0.87 | $0.86 (-1.58%) | $0.87 | $0.83 | 3.50 K | $4.74 M |
| 10/14/2026 | $0.85 | $0.84 (-0.76%) | $0.88 | $0.83 | 30.24 K | $4.67 M |
| 10/13/2026 | $0.87 | $0.86 (-0.7%) | $0.94 | $0.86 | 5.94 K | $4.76 M |
| 10/12/2026 | $0.86 | $0.89 (3.15%) | $0.91 | $0.84 | 21.25 K | $4.90 M |
| 10/09/2026 | $0.89 | $0.86 (-3.08%) | $0.89 | $0.86 | 8.98 K | $4.76 M |
| 10/08/2026 | $0.86 | $0.86 (-0.02%) | $0.87 | $0.86 | 5.20 K | $4.77 M |
| 10/07/2026 | $0.90 | $0.89 (-1.55%) | $0.90 | $0.88 | 10.26 K | $4.89 M |
| 10/06/2026 | $0.88 | $0.89 (1.14%) | $0.90 | $0.87 | 14.91 K | $4.92 M |
| 10/05/2026 | $0.91 | $0.93 (1.97%) | $0.93 | $0.91 | 2.05 K | $5.14 M |
| 10/02/2026 | $0.93 | $0.93 (0%) | $0.95 | $0.93 | 1.74 K | $5.14 M |
| 10/01/2026 | $0.93 | $0.93 (0%) | $1.00 | $0.93 | 9.60 K | $5.15 M |
| 09/30/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.92 | 25.11 K | $5.53 M |
| 09/29/2026 | $0.95 | $1.00 (5.21%) | $1.04 | $0.92 | 390.37 K | $5.53 M |
| 09/28/2026 | $0.89 | $0.92 (2.85%) | $0.94 | $0.87 | 108.66 K | $5.07 M |
| 09/25/2026 | $0.89 | $0.89 (-0.54%) | $0.93 | $0.86 | 3.41 K | $4.91 M |
| 09/24/2026 | $0.84 | $0.90 (6.67%) | $0.90 | $0.84 | 7.86 K | $4.96 M |
| 09/23/2026 | $0.88 | $0.88 (-0.03%) | $0.93 | $0.85 | 10.30 K | $4.84 M |
| 09/22/2026 | $0.89 | $0.88 (-1.48%) | $0.92 | $0.85 | 7.60 K | $4.85 M |
| 09/21/2026 | $0.85 | $0.88 (3.55%) | $0.95 | $0.81 | 14.02 K | $4.87 M |
| 09/18/2026 | $0.86 | $0.83 (-3.28%) | $0.86 | $0.81 | 4.93 K | $4.59 M |
| 09/17/2026 | $0.82 | $0.83 (1.13%) | $0.84 | $0.82 | 8.91 K | $4.59 M |
| 09/16/2026 | $0.82 | $0.82 (0.73%) | $0.84 | $0.81 | 2.79 K | $4.55 M |
| 09/15/2026 | $0.83 | $0.82 (-0.88%) | $0.89 | $0.81 | 8.02 K | $4.52 M |
| 09/14/2026 | $0.83 | $0.83 (0.06%) | $0.85 | $0.83 | 14.91 K | $4.59 M |
| 09/11/2026 | $0.87 | $0.83 (-4.66%) | $0.90 | $0.82 | 22.34 K | $4.59 M |
| 09/10/2026 | $0.88 | $0.88 (0%) | $0.88 | $0.82 | 12.28 K | $4.89 M |
| 09/09/2026 | $0.85 | $0.88 (4.03%) | $0.90 | $0.85 | 6.48 K | $4.89 M |
| 09/08/2026 | $0.87 | $0.90 (3.07%) | $0.90 | $0.85 | 29.65 K | $4.96 M |
| 09/04/2026 | $0.91 | $0.88 (-3.07%) | $0.91 | $0.87 | 17.08 K | $4.85 M |
| 09/03/2026 | $0.96 | $0.90 (-5.36%) | $0.96 | $0.89 | 8.48 K | $5.00 M |
| 09/02/2026 | $0.92 | $0.93 (1.08%) | $0.96 | $0.90 | 19.09 K | $5.14 M |
| 09/01/2026 | $0.95 | $0.91 (-4.19%) | $1.01 | $0.91 | 10.50 K | $5.03 M |
| 08/31/2026 | $0.99 | $0.99 (0.07%) | $1.07 | $0.99 | 5.80 K | $5.48 M |
| 08/28/2026 | $1.01 | $0.99 (-1.77%) | $1.06 | $0.99 | 11.76 K | $1.44 M |
| 08/27/2026 | $0.99 | $1.03 (4.04%) | $1.03 | $0.99 | 8.07 K | $1.50 M |
| 08/26/2026 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.00 | 13.04 K | $1.50 M |
| 08/25/2026 | $0.99 | $1.05 (6.05%) | $1.05 | $0.99 | 13.10 K | $1.53 M |
| 08/24/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.98 | 35.60 K | $1.49 M |
| 08/21/2026 | $1.04 | $1.09 (4.81%) | $1.13 | $1.04 | 10.22 K | $1.59 M |
| 08/20/2026 | $1.02 | $1.09 (6.86%) | $1.10 | $1.01 | 33.50 K | $1.59 M |
| 08/19/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 15.00 K | $1.49 M |
| 08/18/2026 | $1.05 | $1.07 (1.9%) | $1.13 | $1.05 | 15.90 K | $1.56 M |
| 08/17/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 8.41 K | $1.57 M |
| 08/14/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.03 | 12.61 K | $1.56 M |
| 08/13/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.03 | 27.59 K | $1.53 M |
| 08/12/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 10.95 K | $1.63 M |
| 08/11/2026 | $1.05 | $1.13 (7.62%) | $1.17 | $1.05 | 56.33 K | $1.65 M |
| 08/10/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.07 | 24.27 K | $1.57 M |
| 08/07/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 24.81 K | $1.57 M |
| 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 |
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.
