5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-34.05%
YEAR-TO-DATE PERFORMANCE
+1.23%
YD Bio Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $12.33 | $12.34 (0.08%) | $12.50 | $12.00 | 58.75 K | $42.07 M |
| 01/08/2026 | $11.69 | $12.33 (5.47%) | $12.47 | $11.35 | 116.65 K | $42.04 M |
| 01/07/2026 | $11.30 | $11.50 (1.77%) | $12.53 | $10.80 | 115.70 K | $39.21 M |
| 01/06/2026 | $13.00 | $11.66 (-10.31%) | $13.11 | $11.01 | 328.70 K | $39.75 M |
| 01/05/2026 | $12.06 | $12.68 (5.14%) | $12.72 | $12.01 | 70.51 K | $43.23 M |
| 01/02/2026 | $12.21 | $12.00 (-1.72%) | $12.53 | $11.67 | 29.22 K | $40.91 M |
| 12/31/2025 | $11.90 | $12.19 (2.44%) | $12.30 | $11.90 | 15.93 K | $41.56 M |
| 12/30/2025 | $12.25 | $11.97 (-2.29%) | $12.25 | $11.80 | 17.60 K | $40.81 M |
| 12/29/2025 | $12.25 | $12.27 (0.16%) | $12.34 | $12.20 | 12.60 K | $41.83 M |
| 12/26/2025 | $12.48 | $12.24 (-1.92%) | $13.01 | $12.24 | 66.72 K | $41.73 M |
| 12/24/2025 | $12.30 | $12.48 (1.46%) | $12.48 | $12.20 | 4.24 K | $42.55 M |
| 12/23/2025 | $12.00 | $12.09 (0.75%) | $12.50 | $11.80 | 29.03 K | $41.22 M |
| 12/22/2025 | $12.00 | $12.13 (1.08%) | $12.50 | $11.50 | 16.51 K | $41.36 M |
| 12/19/2025 | $11.70 | $12.38 (5.81%) | $12.61 | $11.20 | 37.60 K | $42.21 M |
| 12/18/2025 | $12.80 | $11.34 (-11.41%) | $12.80 | $11.00 | 34.05 K | $38.66 M |
| 12/17/2025 | $12.36 | $12.64 (2.27%) | $13.30 | $12.20 | 68.24 K | $43.10 M |
| 12/16/2025 | $12.40 | $12.62 (1.77%) | $13.40 | $11.81 | 44.30 K | $43.03 M |
| 12/15/2025 | $12.55 | $12.49 (-0.48%) | $12.55 | $11.80 | 37.22 K | $42.58 M |
| 12/12/2025 | $12.57 | $12.40 (-1.35%) | $13.21 | $11.99 | 64.83 K | $42.28 M |
| 12/11/2025 | $12.87 | $12.57 (-2.33%) | $13.30 | $11.68 | 146.60 K | $42.86 M |
| 12/10/2025 | $12.58 | $12.64 (0.48%) | $13.33 | $12.34 | 44.80 K | $43.10 M |
| 12/09/2025 | $15.42 | $12.58 (-18.42%) | $15.42 | $12.31 | 364.25 K | $42.89 M |
| 12/08/2025 | $13.91 | $15.42 (10.86%) | $15.72 | $13.71 | 125.72 K | $52.57 M |
| 12/05/2025 | $13.50 | $13.91 (3.04%) | $14.88 | $12.77 | 91.50 K | $47.43 M |
| 12/04/2025 | $13.18 | $12.77 (-3.11%) | $13.92 | $12.63 | 46.60 K | $43.54 M |
| 12/03/2025 | $12.81 | $12.96 (1.17%) | $13.28 | $12.11 | 144.80 K | $44.19 M |
| 12/02/2025 | $12.10 | $12.96 (7.11%) | $13.23 | $11.51 | 124.11 K | $44.19 M |
| 12/01/2025 | $11.50 | $12.50 (8.7%) | $12.50 | $10.90 | 123.88 K | $42.62 M |
| 11/28/2025 | $10.87 | $11.53 (6.07%) | $11.97 | $10.73 | 49.92 K | $39.31 M |
| 11/26/2025 | $10.00 | $10.52 (5.2%) | $11.28 | $9.31 | 157.91 K | $35.87 M |
| 11/25/2025 | $9.05 | $9.29 (2.65%) | $9.29 | $7.90 | 66.01 K | $31.67 M |
| 11/24/2025 | $9.00 | $8.83 (-1.89%) | $9.84 | $8.83 | 69.30 K | $30.11 M |
| 11/21/2025 | $8.36 | $8.45 (1.08%) | $8.60 | $7.98 | 106.21 K | $28.81 M |
| 11/20/2025 | $9.50 | $8.36 (-12%) | $9.78 | $8.31 | 69.70 K | $28.50 M |
| 11/19/2025 | $9.84 | $9.30 (-5.49%) | $9.99 | $8.80 | 44.64 K | $31.71 M |
| 11/18/2025 | $10.70 | $9.77 (-8.69%) | $10.80 | $9.71 | 59.00 K | $33.31 M |
| 11/17/2025 | $12.19 | $10.73 (-11.98%) | $12.70 | $10.60 | 117.71 K | $36.58 M |
| 11/14/2025 | $10.35 | $12.25 (18.36%) | $13.45 | $10.30 | 178.30 K | $41.77 M |
| 11/13/2025 | $9.09 | $10.12 (11.33%) | $10.32 | $9.02 | 73.13 K | $34.50 M |
| 11/12/2025 | $8.98 | $8.84 (-1.56%) | $9.49 | $8.70 | 160.91 K | $30.14 M |
| 11/11/2025 | $8.80 | $8.84 (0.45%) | $9.03 | $8.63 | 37.41 K | $30.14 M |
| 11/10/2025 | $8.95 | $8.67 (-3.13%) | $9.45 | $8.60 | 54.10 K | $29.56 M |
| 11/07/2025 | $9.27 | $8.99 (-3.02%) | $9.27 | $8.47 | 94.61 K | $30.65 M |
| 11/06/2025 | $10.48 | $9.41 (-10.21%) | $10.48 | $9.21 | 73.64 K | $32.08 M |
| 11/05/2025 | $10.70 | $10.54 (-1.5%) | $10.88 | $10.33 | 46.70 K | $35.94 M |
| 11/04/2025 | $11.57 | $10.88 (-5.96%) | $11.79 | $10.35 | 73.51 K | $37.10 M |
| 11/03/2025 | $11.60 | $11.33 (-2.33%) | $11.98 | $10.70 | 90.50 K | $38.63 M |
| 10/31/2025 | $11.20 | $11.43 (2.05%) | $13.99 | $11.18 | 155.23 K | $38.97 M |
| 10/30/2025 | $13.18 | $11.11 (-15.71%) | $13.18 | $10.50 | 225.10 K | $37.88 M |
| 10/29/2025 | $16.00 | $13.24 (-17.25%) | $16.00 | $13.01 | 109.03 K | $45.14 M |
| 10/28/2025 | $17.00 | $15.80 (-7.06%) | $17.37 | $15.70 | 35.46 K | $53.87 M |
| 10/27/2025 | $17.51 | $17.11 (-2.28%) | $17.99 | $17.00 | 22.80 K | $58.34 M |
| 10/24/2025 | $18.16 | $17.19 (-5.34%) | $18.57 | $17.15 | 44.40 K | $58.61 M |
| 10/23/2025 | $17.66 | $17.61 (-0.28%) | $17.97 | $17.25 | 12.98 K | $60.04 M |
| 10/22/2025 | $18.40 | $17.51 (-4.84%) | $18.66 | $17.51 | 19.80 K | $59.70 M |
| 10/21/2025 | $20.07 | $18.53 (-7.67%) | $20.07 | $18.04 | 31.44 K | $63.18 M |
| 10/20/2025 | $20.39 | $19.90 (-2.4%) | $22.00 | $19.61 | 72.52 K | $67.85 M |
| 10/17/2025 | $18.70 | $20.09 (7.43%) | $20.09 | $18.70 | 77.20 K | $68.50 M |
| 10/16/2025 | $18.99 | $18.86 (-0.68%) | $19.94 | $18.40 | 43.03 K | $64.30 M |
| 10/15/2025 | $18.50 | $18.87 (2%) | $18.98 | $18.25 | 26.32 K | $64.34 M |
| 10/14/2025 | $18.40 | $18.51 (0.6%) | $18.62 | $17.65 | 36.30 K | $63.11 M |
| 10/13/2025 | $17.61 | $18.46 (4.83%) | $18.48 | $17.61 | 29.34 K | $62.94 M |
| 10/10/2025 | $18.70 | $17.41 (-6.9%) | $18.70 | $17.41 | 66.83 K | $59.36 M |
| 10/09/2025 | $17.00 | $18.71 (10.06%) | $19.49 | $17.00 | 110.90 K | $63.79 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.
