Yueda Digital Holding - Class A Ordinary Share (YDKG)

Last Price0.8953

Change+0.0109 (1.23%)

NASDAQ · Last Trade: May 6th, 9:22 PM EDT

Historical Prices For Yueda Digital Holding - Class A Ordinary Share (YDKG)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	0.88	0.91	0.88	0.90	62,490	0.90
5/05/2026	0.86	0.88	0.85	0.88	16,851	0.88
5/04/2026	0.86	0.90	0.86	0.88	37,072	0.88
5/01/2026	0.86	0.90	0.85	0.86	48,992	0.86
4/30/2026	0.89	0.90	0.88	0.90	121,895	0.90
4/29/2026	0.93	0.93	0.89	0.91	18,729	0.91
4/28/2026	0.92	0.92	0.89	0.90	23,167	0.90
4/27/2026	0.92	0.92	0.89	0.90	16,249	0.90
4/24/2026	0.88	0.92	0.88	0.90	20,432	0.90
4/23/2026	0.96	0.96	0.90	0.90	37,558	0.90
4/22/2026	0.92	0.92	0.89	0.92	31,565	0.92
4/21/2026	0.94	0.94	0.90	0.90	57,920	0.90
4/20/2026	0.93	0.96	0.90	0.93	26,622	0.93
4/17/2026	0.94	0.99	0.91	0.95	22,220	0.95
4/16/2026	0.95	0.97	0.91	0.94	32,526	0.94
4/15/2026	0.98	0.98	0.91	0.97	21,895	0.97
4/14/2026	0.93	0.95	0.90	0.93	18,447	0.93
4/13/2026	0.94	0.95	0.85	0.94	37,953	0.94
4/10/2026	1.01	1.01	0.92	0.95	40,039	0.95
4/09/2026	0.95	1.06	0.91	1.02	304,740	1.02
4/08/2026	0.98	0.98	0.90	0.94	23,220	0.94
4/07/2026	0.90	0.93	0.90	0.93	14,773	0.93
4/06/2026	0.91	0.94	0.91	0.93	8,123	0.93
4/02/2026	0.90	0.94	0.88	0.94	22,655	0.94
4/01/2026	0.94	0.98	0.90	0.94	29,694	0.94
3/31/2026	0.97	1.03	0.93	0.96	402,951	0.96
3/30/2026	0.90	1.03	0.83	1.02	735,689	1.02
3/27/2026	0.86	0.90	0.86	0.88	79,371	0.88
3/26/2026	0.86	0.91	0.86	0.89	59,182	0.89
3/25/2026	0.87	0.88	0.87	0.87	36,564	0.87
3/24/2026	0.89	0.90	0.80	0.86	156,831	0.86
3/23/2026	0.85	0.88	0.84	0.88	28,901	0.88
3/20/2026	0.86	0.88	0.85	0.87	50,868	0.87
3/19/2026	0.84	0.88	0.84	0.84	53,956	0.84
3/18/2026	0.85	0.85	0.83	0.85	21,335	0.85
3/17/2026	0.81	0.87	0.81	0.85	93,245	0.85
3/16/2026	0.84	0.85	0.82	0.82	99,739	0.82
3/13/2026	0.85	0.86	0.81	0.84	91,157	0.84
3/12/2026	0.88	0.89	0.82	0.83	56,421	0.83
3/11/2026	0.85	0.88	0.85	0.85	35,881	0.85
3/10/2026	0.85	0.88	0.83	0.84	50,012	0.84
3/09/2026	0.84	0.85	0.82	0.83	25,608	0.83
3/06/2026	0.83	0.89	0.83	0.85	40,250	0.85
3/05/2026	0.85	0.92	0.83	0.84	67,505	0.84
3/04/2026	0.89	0.89	0.85	0.85	42,932	0.85
3/03/2026	0.99	0.99	0.87	0.88	57,751	0.88
3/02/2026	0.91	1.01	0.88	1.01	392,488	1.01
2/27/2026	0.91	0.93	0.90	0.92	18,915	0.92
2/26/2026	0.90	0.96	0.87	0.94	93,013	0.94
2/25/2026	0.84	0.90	0.84	0.89	35,685	0.89
2/24/2026	0.82	0.90	0.82	0.87	54,367	0.87
2/23/2026	0.87	0.87	0.82	0.83	67,261	0.83
2/20/2026	0.90	0.91	0.86	0.87	97,143	0.87
2/19/2026	0.89	0.93	0.87	0.90	87,460	0.90
2/18/2026	0.90	0.93	0.88	0.91	16,326	0.91
2/17/2026	0.90	0.92	0.84	0.91	54,771	0.91
2/13/2026	0.85	0.94	0.83	0.90	68,328	0.90
2/12/2026	0.90	0.93	0.88	0.91	142,024	0.91
2/11/2026	0.90	0.92	0.87	0.92	27,795	0.92
2/10/2026	0.89	0.94	0.85	0.93	119,405	0.93
2/09/2026	0.87	0.92	0.84	0.91	89,746	0.91