5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-99.69%
Yueda Digital Holding. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.86 | $0.83 (-3.28%) | $0.86 | $0.81 | 4.93 K | $4.60 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 |
| 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 |
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.
