5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-83.53%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-1.63%
Yueda Digital Holding. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.88 | $0.89 (0.63%) | $0.91 | $0.88 | 53.93 K | $22.68 M |
| 05/05/2026 | $0.87 | $0.88 (2.24%) | $0.88 | $0.85 | 16.85 K | $22.63 M |
| 05/04/2026 | $0.86 | $0.88 (2.69%) | $0.90 | $0.86 | 37.07 K | $22.63 M |
| 05/01/2026 | $0.86 | $0.86 (0.16%) | $0.90 | $0.85 | 49.00 K | $22.04 M |
| 04/30/2026 | $0.89 | $0.90 (1.17%) | $0.90 | $0.88 | 121.91 K | $22.99 M |
| 04/29/2026 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.89 | 18.73 K | $23.29 M |
| 04/28/2026 | $0.92 | $0.90 (-2.12%) | $0.92 | $0.89 | 23.23 K | $23.04 M |
| 04/27/2026 | $0.92 | $0.90 (-1.58%) | $0.92 | $0.89 | 16.25 K | $23.11 M |
| 04/24/2026 | $0.88 | $0.90 (2.41%) | $0.92 | $0.88 | 20.43 K | $23.08 M |
| 04/23/2026 | $0.96 | $0.90 (-5.8%) | $0.96 | $0.90 | 37.60 K | $23.10 M |
| 04/22/2026 | $0.92 | $0.92 (-0.58%) | $0.92 | $0.89 | 31.80 K | $23.49 M |
| 04/21/2026 | $0.94 | $0.90 (-4.04%) | $0.95 | $0.90 | 57.92 K | $23.07 M |
| 04/20/2026 | $0.93 | $0.93 (0.45%) | $0.96 | $0.90 | 26.87 K | $23.80 M |
| 04/17/2026 | $0.94 | $0.95 (0.76%) | $0.99 | $0.91 | 22.22 K | $24.36 M |
| 04/16/2026 | $0.95 | $0.94 (-0.36%) | $0.97 | $0.91 | 32.52 K | $24.18 M |
| 04/15/2026 | $0.98 | $0.97 (-1.22%) | $0.98 | $0.91 | 21.91 K | $24.77 M |
| 04/14/2026 | $0.93 | $0.93 (0.78%) | $0.95 | $0.90 | 18.45 K | $23.93 M |
| 04/13/2026 | $0.94 | $0.95 (0.28%) | $0.95 | $0.85 | 37.95 K | $24.18 M |
| 04/10/2026 | $1.01 | $0.95 (-6.33%) | $1.01 | $0.92 | 40.04 K | $24.21 M |
| 04/09/2026 | $0.95 | $1.02 (7.37%) | $1.06 | $0.91 | 306.10 K | $26.10 M |
| 04/08/2026 | $0.99 | $0.94 (-4.47%) | $0.99 | $0.90 | 23.35 K | $24.08 M |
| 04/07/2026 | $0.90 | $0.93 (3.3%) | $0.93 | $0.90 | 14.93 K | $23.79 M |
| 04/06/2026 | $0.91 | $0.93 (2.47%) | $0.94 | $0.91 | 8.12 K | $23.82 M |
| 04/02/2026 | $0.90 | $0.94 (4.96%) | $0.94 | $0.88 | 22.70 K | $24.16 M |
| 04/01/2026 | $0.94 | $0.95 (0.29%) | $0.98 | $0.90 | 29.79 K | $24.18 M |
| 03/31/2026 | $0.97 | $0.96 (-1.04%) | $1.03 | $0.93 | 402.95 K | $24.67 M |
| 03/30/2026 | $0.90 | $1.02 (13.33%) | $1.03 | $0.83 | 736.40 K | $26.10 M |
| 03/27/2026 | $0.86 | $0.88 (1.4%) | $0.90 | $0.86 | 79.40 K | $22.39 M |
| 03/26/2026 | $0.86 | $0.89 (3.48%) | $0.91 | $0.86 | 59.50 K | $22.78 M |
| 03/25/2026 | $0.87 | $0.87 (-0.48%) | $0.88 | $0.87 | 36.56 K | $22.16 M |
| 03/24/2026 | $0.89 | $0.86 (-2.93%) | $0.90 | $0.80 | 158.43 K | $22.11 M |
| 03/23/2026 | $0.85 | $0.88 (4.14%) | $0.88 | $0.85 | 30.00 K | $22.52 M |
| 03/20/2026 | $0.86 | $0.87 (0.08%) | $0.88 | $0.85 | 50.87 K | $22.14 M |
| 03/19/2026 | $0.84 | $0.84 (1.11%) | $0.88 | $0.84 | 53.97 K | $21.61 M |
| 03/18/2026 | $0.85 | $0.85 (-0.35%) | $0.85 | $0.83 | 21.61 K | $21.75 M |
| 03/17/2026 | $0.81 | $0.85 (5.05%) | $0.87 | $0.81 | 93.26 K | $21.83 M |
| 03/16/2026 | $0.84 | $0.82 (-1.86%) | $0.85 | $0.82 | 99.80 K | $21.03 M |
| 03/13/2026 | $0.85 | $0.84 (-1.54%) | $0.86 | $0.81 | 91.20 K | $21.43 M |
| 03/12/2026 | $0.88 | $0.83 (-5.37%) | $0.89 | $0.82 | 56.42 K | $21.19 M |
| 03/11/2026 | $0.85 | $0.85 (0.92%) | $0.88 | $0.85 | 35.88 K | $21.87 M |
| 03/10/2026 | $0.85 | $0.84 (-0.69%) | $0.88 | $0.83 | 50.01 K | $21.51 M |
| 03/09/2026 | $0.84 | $0.83 (-1.18%) | $0.85 | $0.82 | 25.61 K | $21.24 M |
| 03/06/2026 | $0.83 | $0.85 (2.91%) | $0.89 | $0.83 | 40.25 K | $21.75 M |
| 03/05/2026 | $0.85 | $0.84 (-0.84%) | $0.92 | $0.83 | 68.32 K | $21.57 M |
| 03/04/2026 | $0.89 | $0.85 (-3.91%) | $0.89 | $0.85 | 43.15 K | $21.76 M |
| 03/03/2026 | $0.99 | $0.88 (-10.87%) | $0.99 | $0.87 | 58.51 K | $22.54 M |
| 03/02/2026 | $0.91 | $1.01 (11.04%) | $1.01 | $0.88 | 395.40 K | $25.85 M |
| 02/27/2026 | $0.91 | $0.92 (0.45%) | $0.93 | $0.90 | 18.91 K | $23.42 M |
| 02/26/2026 | $0.90 | $0.94 (4.49%) | $0.96 | $0.87 | 93.23 K | $24.04 M |
| 02/25/2026 | $0.84 | $0.89 (5.46%) | $0.90 | $0.84 | 41.70 K | $22.78 M |
| 02/24/2026 | $0.82 | $0.87 (4.93%) | $0.90 | $0.82 | 55.50 K | $22.15 M |
| 02/23/2026 | $0.87 | $0.83 (-4%) | $0.87 | $0.82 | 67.64 K | $21.30 M |
| 02/20/2026 | $0.90 | $0.87 (-2.98%) | $0.91 | $0.86 | 97.14 K | $22.26 M |
| 02/19/2026 | $0.89 | $0.90 (1.08%) | $0.93 | $0.87 | 87.50 K | $22.93 M |
| 02/18/2026 | $0.90 | $0.91 (0.75%) | $0.93 | $0.88 | 16.43 K | $23.23 M |
| 02/17/2026 | $0.90 | $0.91 (0.6%) | $0.92 | $0.84 | 54.83 K | $23.26 M |
| 02/13/2026 | $0.86 | $0.90 (5.66%) | $0.94 | $0.83 | 68.33 K | $23.12 M |
| 02/12/2026 | $0.90 | $0.91 (1.02%) | $0.93 | $0.88 | 142.41 K | $23.29 M |
| 02/11/2026 | $0.90 | $0.92 (2.09%) | $0.92 | $0.87 | 28.20 K | $23.54 M |
| 02/10/2026 | $0.89 | $0.93 (4.49%) | $0.94 | $0.85 | 119.54 K | $23.88 M |
| 02/09/2026 | $0.87 | $0.91 (4.51%) | $0.92 | $0.84 | 89.83 K | $23.17 M |
| 02/06/2026 | $0.81 | $0.86 (6.4%) | $0.90 | $0.81 | 39.30 K | $21.97 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.
