Yueda Digital Holding YDKG
0.83 USD -0.08 (-8.41%)
Regular-session close
0.95 +0.12 +13.99%
After hours · Nov 13, 6:17 PM ET
0.7261 Day range 0.913
0.75 52-week range 2.00
- YTD
- -9.42%
- 1 year
- -58.34%
YDKG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.91 | 0.73 | 0.83 | -0.08 | -8.43% | 99,619 |
| Nov 12, 2026 | 0.88 | 0.91 | 0.87 | 0.91 | -0.01 | -1.09% | 21,300 |
| Nov 11, 2026 | 0.93 | 0.95 | 0.85 | 0.92 | -0.02 | -2.13% | 112,100 |
| Nov 10, 2026 | 0.98 | 1.05 | 0.94 | 0.94 | -0.10 | -9.62% | 81,600 |
| Nov 9, 2026 | 0.96 | 1.10 | 0.85 | 1.04 | +0.08 | +8.33% | 200,900 |
| Nov 6, 2026 | 0.99 | 1.00 | 0.93 | 0.96 | -0.04 | -4.00% | 353,500 |
| Nov 5, 2026 | 0.97 | 1.10 | 0.92 | 1.00 | +0.01 | +1.01% | 311,800 |
| Nov 4, 2026 | 1.00 | 1.01 | 0.91 | 0.99 | -0.01 | -1.00% | 788,300 |
| Nov 3, 2026 | 0.91 | 1.04 | 0.88 | 1.00 | +0.11 | +12.36% | 231,400 |
| Nov 2, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | -0.01 | -1.11% | 9,600 |
| Oct 30, 2026 | 0.88 | 0.94 | 0.86 | 0.90 | -0.02 | -2.17% | 15,000 |
| Oct 29, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.00 | 0.00% | 4,900 |
| Oct 28, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | -0.01 | -1.08% | 7,600 |
| Oct 27, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | +0.04 | +4.49% | 6,200 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.00 | 0.00% | 5,400 |
| Oct 23, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.00 | 0.00% | 11,600 |
| Oct 22, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | -0.01 | -1.11% | 13,500 |
| Oct 21, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | +0.01 | +1.12% | 16,300 |
| Oct 20, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | +0.02 | +2.30% | 15,600 |
| Oct 19, 2026 | 0.84 | 0.88 | 0.83 | 0.87 | +0.03 | +3.57% | 15,500 |
| Oct 16, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | -0.02 | -2.33% | 2,600 |
| Oct 15, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | +0.02 | +2.38% | 3,500 |
| Oct 14, 2026 | 0.85 | 0.88 | 0.83 | 0.84 | -0.02 | -2.33% | 28,200 |
| Oct 13, 2026 | 0.87 | 0.94 | 0.86 | 0.86 | -0.03 | -3.37% | 3,900 |
| Oct 12, 2026 | 0.86 | 0.91 | 0.84 | 0.89 | +0.03 | +3.49% | 21,200 |
| Oct 9, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.00 | 0.00% | 7,900 |
| Oct 8, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | -0.03 | -3.37% | 5,000 |
| Oct 7, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00% | 10,200 |
| Oct 6, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | -0.04 | -4.30% | 14,800 |
| Oct 5, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.00 | 0.00% | 1,900 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.00 | 0.00% | 1,700 |
| Oct 1, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 9,000 |
| Sep 30, 2026 | 1.01 | 1.02 | 0.92 | 1.00 | -0.01 | -0.99% | 24,900 |
| Sep 29, 2026 | 0.95 | 1.04 | 0.92 | 1.01 | +0.09 | +9.78% | 389,900 |
| Sep 28, 2026 | 0.89 | 0.94 | 0.87 | 0.92 | +0.03 | +3.37% | 108,300 |
| Sep 25, 2026 | 0.89 | 0.93 | 0.86 | 0.89 | -0.01 | -1.11% | 3,300 |
| Sep 24, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | +0.02 | +2.27% | 7,300 |
| Sep 23, 2026 | 0.88 | 0.93 | 0.85 | 0.88 | 0.00 | 0.00% | 10,300 |
| Sep 22, 2026 | 0.89 | 0.92 | 0.85 | 0.88 | 0.00 | 0.00% | 7,400 |
| Sep 21, 2026 | 0.85 | 0.95 | 0.81 | 0.88 | +0.05 | +6.02% | 13,900 |
| Sep 18, 2026 | 0.86 | 0.86 | 0.81 | 0.83 | 0.00 | 0.00% | 4,900 |
| Sep 17, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | +0.01 | +1.22% | 8,900 |
| Sep 16, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00% | 2,700 |
| Sep 15, 2026 | 0.83 | 0.89 | 0.81 | 0.82 | -0.01 | -1.20% | 8,000 |
| Sep 14, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.00 | 0.00% | 14,900 |
| Sep 11, 2026 | 0.87 | 0.90 | 0.82 | 0.83 | -0.05 | -5.68% | 22,300 |
| Sep 10, 2026 | 0.88 | 0.88 | 0.82 | 0.88 | 0.00 | 0.00% | 12,200 |
| Sep 9, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | -0.02 | -2.22% | 6,400 |
| Sep 8, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | +0.02 | +2.27% | 29,600 |
| Sep 4, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | -0.02 | -2.22% | 17,000 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.89 | 0.90 | -0.03 | -3.23% | 7,100 |
| Sep 2, 2026 | 0.92 | 0.96 | 0.90 | 0.93 | +0.02 | +2.20% | 18,900 |
| Sep 1, 2026 | 0.95 | 1.01 | 0.91 | 0.91 | -0.08 | -8.08% | 10,500 |
| Aug 31, 2026 | 0.99 | 1.07 | 0.99 | 0.99 | 0.00 | 0.00% | 5,800 |
| Aug 28, 2026 | 1.01 | 1.06 | 0.99 | 0.99 | -0.04 | -3.88% | 11,500 |
| Aug 27, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 0.00 | 0.00% | 7,800 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.00 | 1.03 | -0.02 | -1.90% | 12,800 |
| Aug 25, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | +0.03 | +2.94% | 11,900 |
| Aug 24, 2026 | 1.07 | 1.08 | 0.98 | 1.02 | -0.07 | -6.42% | 35,600 |
| Aug 21, 2026 | 1.04 | 1.13 | 1.04 | 1.09 | 0.00 | 0.00% | 10,200 |
| Aug 20, 2026 | 1.02 | 1.10 | 1.01 | 1.09 | +0.07 | +6.86% | 33,500 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | -0.05 | -4.67% | 15,000 |
| Aug 18, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | -0.01 | -0.93% | 15,900 |
| Aug 17, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | +0.01 | +0.93% | 8,400 |
| Aug 14, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | +0.02 | +1.90% | 12,500 |
65 days, newest first. Daily bars as drawn on the YDKG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.