YD Bio Ltd YDES
4.88 USD -0.32 (-6.06%)
Regular-session close
4.93 +0.05 +1.02%
After hours · Nov 13, 4:49 PM ET
4.88 Day range 5.45
1.90 52-week range 15.42
- YTD
- -59.97%
- 1 year
- -51.78%
YDES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.45 | 4.88 | 4.88 | -0.32 | -6.15% | 25,900 |
| Nov 12, 2026 | 6.08 | 6.16 | 5.11 | 5.20 | -0.95 | -15.45% | 79,300 |
| Nov 11, 2026 | 6.22 | 6.29 | 6.01 | 6.15 | +0.12 | +1.99% | 13,300 |
| Nov 10, 2026 | 6.50 | 6.95 | 5.89 | 6.03 | -0.68 | -10.13% | 104,200 |
| Nov 9, 2026 | 5.95 | 6.94 | 5.95 | 6.71 | +0.74 | +12.40% | 40,200 |
| Nov 6, 2026 | 7.01 | 7.45 | 5.87 | 5.97 | -1.21 | -16.85% | 207,600 |
| Nov 5, 2026 | 6.60 | 7.28 | 6.51 | 7.18 | +0.23 | +3.31% | 76,900 |
| Nov 4, 2026 | 6.20 | 7.14 | 6.03 | 6.95 | +0.56 | +8.76% | 81,400 |
| Nov 3, 2026 | 5.81 | 6.48 | 5.81 | 6.39 | +0.42 | +7.04% | 23,300 |
| Nov 2, 2026 | 5.90 | 6.34 | 5.69 | 5.97 | +0.03 | +0.51% | 180,200 |
| Oct 30, 2026 | 5.99 | 6.10 | 5.67 | 5.94 | +0.07 | +1.19% | 47,300 |
| Oct 29, 2026 | 6.31 | 6.60 | 5.80 | 5.87 | -0.41 | -6.53% | 96,200 |
| Oct 28, 2026 | 6.04 | 6.50 | 5.92 | 6.28 | +0.24 | +3.97% | 283,900 |
| Oct 27, 2026 | 5.30 | 6.15 | 5.10 | 6.04 | +0.75 | +14.18% | 47,200 |
| Oct 26, 2026 | 4.96 | 5.43 | 4.85 | 5.29 | +0.34 | +6.87% | 59,800 |
| Oct 23, 2026 | 4.28 | 5.10 | 4.14 | 4.95 | +0.71 | +16.75% | 105,100 |
| Oct 22, 2026 | 5.85 | 6.04 | 4.15 | 4.24 | -1.53 | -26.52% | 180,400 |
| Oct 21, 2026 | 5.89 | 6.30 | 5.60 | 5.77 | -0.07 | -1.20% | 144,100 |
| Oct 20, 2026 | 6.08 | 6.57 | 5.61 | 5.84 | -0.28 | -4.58% | 178,100 |
| Oct 19, 2026 | 5.92 | 6.26 | 5.46 | 6.12 | +0.20 | +3.38% | 92,500 |
| Oct 16, 2026 | 6.67 | 7.05 | 5.82 | 5.92 | -0.82 | -12.17% | 153,400 |
| Oct 15, 2026 | 6.30 | 6.87 | 6.30 | 6.74 | +0.38 | +5.97% | 72,300 |
| Oct 14, 2026 | 6.16 | 6.47 | 6.00 | 6.36 | +0.26 | +4.26% | 20,400 |
| Oct 13, 2026 | 6.33 | 6.51 | 6.00 | 6.10 | -0.23 | -3.63% | 23,600 |
| Oct 12, 2026 | 7.01 | 7.13 | 6.10 | 6.33 | -0.40 | -5.94% | 138,100 |
| Oct 9, 2026 | 5.71 | 7.09 | 5.61 | 6.73 | +0.94 | +16.23% | 207,700 |
| Oct 8, 2026 | 5.81 | 6.20 | 5.53 | 5.79 | -0.09 | -1.53% | 149,000 |
| Oct 7, 2026 | 6.22 | 6.38 | 5.63 | 5.88 | -0.27 | -4.39% | 135,900 |
| Oct 6, 2026 | 6.94 | 7.10 | 5.20 | 6.15 | -0.96 | -13.50% | 439,700 |
| Oct 5, 2026 | 7.90 | 8.03 | 6.81 | 7.11 | -1.00 | -12.33% | 258,500 |
| Oct 2, 2026 | 7.71 | 8.43 | 6.60 | 8.11 | +0.30 | +3.84% | 546,600 |
| Oct 1, 2026 | 7.18 | 8.25 | 6.99 | 7.81 | +0.39 | +5.26% | 267,900 |
| Sep 30, 2026 | 7.59 | 7.73 | 6.80 | 7.42 | -0.19 | -2.50% | 205,000 |
| Sep 29, 2026 | 7.03 | 7.89 | 6.62 | 7.61 | +0.50 | +7.03% | 347,100 |
| Sep 28, 2026 | 6.13 | 7.35 | 5.62 | 7.11 | +1.38 | +24.08% | 507,600 |
| Sep 25, 2026 | 4.77 | 5.88 | 4.55 | 5.73 | +0.96 | +20.13% | 654,000 |
| Sep 24, 2026 | 3.26 | 5.41 | 3.26 | 4.77 | +1.54 | +47.68% | 3,172,000 |
| Sep 23, 2026 | 2.78 | 3.34 | 2.42 | 3.23 | +0.41 | +14.54% | 359,100 |
| Sep 22, 2026 | 2.67 | 3.10 | 2.60 | 2.82 | +0.19 | +7.22% | 390,300 |
| Sep 21, 2026 | 3.11 | 3.35 | 2.51 | 2.63 | -0.56 | -17.55% | 662,600 |
| Sep 18, 2026 | 3.25 | 3.57 | 3.15 | 3.19 | -0.05 | -1.54% | 535,500 |
| Sep 17, 2026 | 3.70 | 3.76 | 3.12 | 3.24 | -0.46 | -12.43% | 544,500 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.27 | 3.70 | -0.25 | -6.33% | 695,500 |
| Sep 15, 2026 | 3.79 | 4.04 | 3.66 | 3.95 | +0.12 | +3.13% | 688,700 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.61 | 3.83 | -0.17 | -4.25% | 523,300 |
| Sep 11, 2026 | 3.93 | 4.19 | 3.61 | 4.00 | +0.10 | +2.56% | 819,300 |
| Sep 10, 2026 | 3.82 | 4.31 | 3.73 | 3.90 | -0.02 | -0.51% | 633,200 |
| Sep 9, 2026 | 4.36 | 4.38 | 3.65 | 3.92 | -0.33 | -7.76% | 729,600 |
| Sep 8, 2026 | 3.72 | 4.50 | 3.65 | 4.25 | +0.71 | +20.06% | 502,800 |
| Sep 4, 2026 | 3.67 | 3.88 | 3.29 | 3.54 | -0.13 | -3.54% | 687,100 |
| Sep 3, 2026 | 3.64 | 4.05 | 3.21 | 3.67 | -0.09 | -2.39% | 672,100 |
| Sep 2, 2026 | 3.71 | 4.01 | 3.50 | 3.76 | -0.02 | -0.53% | 567,600 |
| Sep 1, 2026 | 3.77 | 4.08 | 3.36 | 3.78 | +0.07 | +1.89% | 428,700 |
| Aug 31, 2026 | 4.87 | 4.87 | 3.10 | 3.71 | -1.09 | -22.71% | 445,300 |
| Aug 28, 2026 | 3.94 | 4.80 | 3.09 | 4.80 | +0.93 | +24.03% | 217,800 |
| Aug 27, 2026 | 4.34 | 4.34 | 3.80 | 3.87 | -0.47 | -10.83% | 27,100 |
| Aug 26, 2026 | 4.85 | 4.85 | 4.00 | 4.34 | -0.34 | -7.26% | 11,400 |
| Aug 25, 2026 | 4.75 | 4.77 | 4.10 | 4.68 | +0.02 | +0.43% | 9,400 |
| Aug 24, 2026 | 4.66 | 4.77 | 4.45 | 4.66 | -0.03 | -0.64% | 18,500 |
| Aug 21, 2026 | 4.56 | 5.00 | 4.40 | 4.69 | -0.10 | -2.09% | 35,500 |
| Aug 20, 2026 | 4.39 | 4.99 | 4.01 | 4.79 | +0.32 | +7.16% | 104,800 |
| Aug 19, 2026 | 3.94 | 4.55 | 3.60 | 4.47 | +0.49 | +12.31% | 83,900 |
| Aug 18, 2026 | 3.50 | 4.00 | 3.38 | 3.98 | +0.61 | +18.10% | 87,800 |
| Aug 17, 2026 | 3.11 | 3.40 | 2.79 | 3.37 | +0.39 | +13.09% | 64,600 |
| Aug 14, 2026 | 2.76 | 3.24 | 2.41 | 2.98 | +0.47 | +18.73% | 73,500 |
65 days, newest first. Daily bars as drawn on the YDES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.