One and One Green Technologies. Stock Price History
NASDAQ: YDDLConsumer DiscretionaryIndustrial SpecialtiesUSD
1.34+0.01 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YDDL price history at a glance
The price history for One and One Green Technologies. (YDDL) on this page begins on October 6, 2025, when the stock closed at $6.56; it most recently closed at $1.34 on October 5, 2026. The highest price in this record is $16.23, reached on April 6, 2026; the latest close is 91.7% below that peak. In the last 12 months alone, YDDL has lost 75.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $16.23
- Date of high
- Apr 6, 2026
- Low since 2025
- $1.30
- Date of low
- Oct 5, 2026
- 52-week high
- $16.23
- 52-week low
- $1.30
- IPO year
- 2025
- Last close
- $1.34
YDDL returns
1 week
-6.29%
1 month
-19.28%
3 months
-31.63%
6 months
-74.03%
Year to date
-74.18%
1 year
-75.28%
YDDL price return, excluding dividends.
YDDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.34 | -75.59% |
| 2025* | 5.49 | -16.31% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
YDDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.34 | 1.39 | 1.33 | 1.34 | +0.75% | |
| 1.36 | 1.37 | 1.30 | 1.33 | -2.21% | |
| 1.39 | 1.41 | 1.32 | 1.36 | -1.45% | |
| 1.42 | 1.44 | 1.35 | 1.38 | -2.13% | |
| 1.43 | 1.44 | 1.40 | 1.41 | -1.40% | |
| 1.38 | 1.45 | 1.38 | 1.43 | +0.70% | |
| 1.41 | 1.45 | 1.41 | 1.42 | 0.00% | |
| 1.46 | 1.46 | 1.40 | 1.42 | 0.00% | |
| 1.41 | 1.44 | 1.40 | 1.42 | +1.43% | |
| 1.48 | 1.48 | 1.39 | 1.40 | -4.11% | |
| 1.42 | 1.52 | 1.42 | 1.46 | +2.82% | |
| 1.46 | 1.47 | 1.42 | 1.42 | -2.74% | |
| 1.48 | 1.55 | 1.45 | 1.46 | -2.01% | |
| 1.47 | 1.53 | 1.47 | 1.49 | +1.36% | |
| 1.46 | 1.55 | 1.46 | 1.47 | +0.68% | |
| 1.51 | 1.52 | 1.46 | 1.46 | -2.67% | |
| 1.46 | 1.56 | 1.46 | 1.50 | 0.00% | |
| 1.47 | 1.61 | 1.47 | 1.50 | +1.69% | |
| 1.54 | 1.57 | 1.42 | 1.48 | -5.45% | |
| 1.61 | 1.63 | 1.52 | 1.56 | -4.29% | |
| 1.65 | 1.69 | 1.61 | 1.63 | -1.21% | |
| 1.66 | 1.67 | 1.63 | 1.65 | -0.60% | |
| 1.65 | 1.72 | 1.63 | 1.66 | -0.60% | |
| 1.65 | 1.71 | 1.64 | 1.67 | +1.21% | |
| 1.65 | 1.68 | 1.63 | 1.65 | -2.37% | |
| 1.74 | 1.79 | 1.68 | 1.69 | -6.11% | |
| 1.65 | 1.87 | 1.65 | 1.80 | -1.64% | |
| 1.94 | 1.94 | 1.71 | 1.83 | -19.74% | |
| 2.38 | 2.63 | 2.02 | 2.28 | +38.18% | |
| 1.71 | 1.74 | 1.61 | 1.65 | -2.94% | |
| 1.70 | 1.71 | 1.68 | 1.70 | +0.29% | |
| 1.73 | 1.74 | 1.69 | 1.70 | -2.02% | |
| 1.74 | 1.75 | 1.73 | 1.73 | -0.69% | |
| 1.76 | 1.78 | 1.72 | 1.74 | +1.28% | |
| 1.71 | 1.80 | 1.71 | 1.72 | -5.49% | |
| 1.80 | 1.83 | 1.68 | 1.82 | +5.51% | |
| 1.87 | 1.87 | 1.68 | 1.73 | -1.99% | |
| 1.86 | 1.90 | 1.76 | 1.76 | -5.63% | |
| 1.92 | 1.92 | 1.79 | 1.87 | -0.27% | |
| 1.95 | 1.95 | 1.80 | 1.87 | +5.06% | |
| 1.77 | 1.78 | 1.76 | 1.78 | -0.56% | |
| 1.80 | 1.86 | 1.79 | 1.79 | +2.29% | |
| 1.78 | 1.78 | 1.74 | 1.75 | -1.96% | |
| 1.80 | 1.83 | 1.77 | 1.79 | -0.83% | |
| 1.73 | 1.81 | 1.73 | 1.80 | +2.27% | |
| 1.72 | 1.77 | 1.72 | 1.76 | -1.68% | |
| 1.84 | 1.91 | 1.78 | 1.79 | -1.65% | |
| 1.89 | 1.89 | 1.80 | 1.82 | -5.41% | |
| 1.80 | 1.93 | 1.78 | 1.92 | +6.65% | |
| 1.73 | 1.84 | 1.73 | 1.80 | +3.98% | |
| 1.71 | 1.84 | 1.70 | 1.74 | -0.86% | |
| 1.83 | 1.83 | 1.75 | 1.75 | +2.34% | |
| 1.70 | 1.76 | 1.66 | 1.71 | +0.59% | |
| 1.72 | 1.82 | 1.70 | 1.70 | -2.86% | |
| 1.86 | 1.86 | 1.65 | 1.75 | -6.91% | |
| 1.93 | 2.00 | 1.87 | 1.88 | -3.59% | |
| 1.90 | 2.00 | 1.90 | 1.95 | -1.02% | |
| 1.90 | 1.97 | 1.90 | 1.97 | +1.03% | |
| 1.94 | 1.97 | 1.90 | 1.95 | 0.00% | |
| 1.91 | 1.96 | 1.91 | 1.95 | -1.02% | |
| 1.85 | 2.00 | 1.85 | 1.97 | +4.79% | |
| 1.95 | 1.97 | 1.87 | 1.88 | -3.59% | |
| 2.00 | 2.00 | 1.95 | 1.95 | -1.02% | |
| 2.06 | 2.06 | 1.95 | 1.97 | +0.51% | |
| 1.96 | 1.99 | 1.95 | 1.96 | 0.00% | |
| 2.00 | 2.13 | 1.95 | 1.96 | -2.00% | |
| 1.96 | 2.09 | 1.96 | 2.00 | 0.00% | |
| 2.07 | 2.10 | 1.97 | 2.00 | -3.85% | |
| 2.17 | 2.17 | 2.07 | 2.08 | -0.48% | |
| 1.96 | 2.18 | 1.96 | 2.09 | +3.98% | |
| 2.01 | 2.42 | 1.95 | 2.01 | -0.50% | |
| 2.09 | 2.11 | 2.01 | 2.02 | -1.46% | |
| 2.08 | 2.20 | 2.02 | 2.05 | -0.97% | |
| 2.10 | 2.15 | 2.00 | 2.07 | -0.48% | |
| 2.33 | 2.45 | 2.08 | 2.08 | -13.69% | |
| 2.55 | 2.57 | 2.41 | 2.41 | -3.21% | |
| 2.58 | 2.62 | 2.07 | 2.49 | -5.86% | |
| 2.64 | 2.71 | 2.57 | 2.65 | -0.19% | |
| 2.62 | 2.67 | 2.52 | 2.65 | +0.76% | |
| 3.03 | 3.03 | 2.58 | 2.63 | -2.59% | |
| 2.70 | 2.81 | 2.53 | 2.70 | -0.37% | |
| 2.69 | 2.79 | 2.59 | 2.71 | +0.74% | |
| 2.91 | 2.93 | 2.62 | 2.69 | -3.24% | |
| 2.97 | 2.97 | 2.74 | 2.78 | -2.46% | |
| 2.71 | 3.00 | 2.71 | 2.85 | +4.01% | |
| 2.52 | 2.88 | 2.46 | 2.74 | +9.60% | |
| 2.72 | 2.72 | 2.30 | 2.50 | -7.75% | |
| 3.00 | 3.04 | 2.60 | 2.71 | -9.67% | |
| 3.10 | 3.25 | 2.99 | 3.00 | -6.25% | |
| 3.32 | 3.32 | 3.17 | 3.20 | -5.04% | |
| 3.33 | 3.49 | 3.28 | 3.37 | +1.51% | |
| 3.30 | 3.48 | 3.26 | 3.32 | -0.90% | |
| 3.45 | 3.50 | 3.35 | 3.35 | -1.47% | |
| 3.41 | 3.44 | 3.20 | 3.40 | +0.59% | |
| 3.43 | 3.43 | 3.26 | 3.38 | -3.15% | |
| 3.51 | 3.60 | 3.44 | 3.49 | +1.16% | |
| 3.63 | 3.94 | 3.42 | 3.45 | -6.25% | |
| 3.71 | 3.84 | 3.62 | 3.68 | -0.81% | |
| 4.08 | 4.10 | 3.62 | 3.71 | -8.17% | |
| 4.14 | 4.33 | 4.04 | 4.04 | -2.42% | |
| 4.22 | 4.23 | 4.01 | 4.14 | -2.93% | |
| 4.10 | 4.34 | 4.05 | 4.27 | +5.57% | |
| 4.21 | 4.29 | 4.04 | 4.04 | -4.27% | |
| 4.20 | 4.33 | 4.06 | 4.22 | +0.24% | |
| 4.21 | 4.44 | 4.21 | 4.21 | +0.24% | |
| 4.50 | 4.59 | 4.20 | 4.20 | -7.49% | |
| 4.21 | 4.56 | 4.15 | 4.54 | +6.82% | |
| 4.76 | 4.84 | 4.20 | 4.25 | -8.99% | |
| 4.89 | 5.10 | 4.65 | 4.67 | -6.04% | |
| 5.01 | 5.12 | 4.90 | 4.97 | -0.80% | |
| 4.78 | 5.18 | 4.78 | 5.01 | +3.94% | |
| 4.64 | 4.96 | 4.64 | 4.82 | +4.78% | |
| 5.03 | 5.03 | 4.58 | 4.60 | -8.00% | |
| 5.08 | 5.16 | 4.95 | 5.00 | -1.57% | |
| 5.13 | 5.30 | 5.04 | 5.08 | +1.20% | |
| 4.75 | 5.30 | 4.70 | 5.02 | +8.66% | |
| 4.74 | 4.76 | 4.53 | 4.62 | -2.94% | |
| 4.90 | 5.05 | 4.75 | 4.76 | -4.61% | |
| 4.67 | 5.03 | 4.67 | 4.99 | +8.01% | |
| 4.68 | 4.74 | 4.58 | 4.62 | -1.28% | |
| 4.40 | 4.92 | 4.39 | 4.68 | +5.88% | |
| 4.34 | 4.58 | 4.20 | 4.42 | -2.00% | |
| 4.27 | 4.58 | 4.27 | 4.51 | +6.87% | |
| 4.45 | 4.50 | 4.20 | 4.22 | -6.43% | |
| 4.75 | 4.80 | 4.46 | 4.51 | -6.43% | |
| 4.46 | 4.96 | 4.37 | 4.82 | -6.59% | |
| 10.48 | 10.70 | 5.10 | 5.16 | -62.90% | |
| 13.36 | 14.20 | 12.60 | 13.91 | +5.38% | |
| 14.01 | 14.05 | 12.00 | 13.20 | -3.01% | |
| 15.56 | 16.23 | 13.00 | 13.61 | -11.28% | |
| 12.59 | 15.80 | 12.59 | 15.34 | +15.43% | |
| 13.76 | 13.79 | 11.31 | 13.29 | -5.07% | |
| 14.60 | 14.60 | 13.00 | 14.00 | -1.13% | |
| 14.35 | 14.77 | 13.28 | 14.16 | -1.26% | |
| 13.92 | 14.38 | 13.40 | 14.34 | +3.69% | |
| 15.06 | 15.90 | 13.10 | 13.83 | -4.02% | |
| 11.02 | 14.49 | 11.02 | 14.41 | +39.90% | |
| 12.00 | 12.00 | 9.94 | 10.30 | -14.17% | |
| 10.42 | 12.01 | 9.77 | 12.00 | +15.61% | |
| 9.80 | 10.40 | 9.70 | 10.38 | +8.01% | |
| 9.77 | 10.14 | 9.21 | 9.61 | -2.54% | |
| 8.02 | 10.50 | 8.02 | 9.86 | +21.43% | |
| 8.04 | 8.85 | 7.60 | 8.12 | -1.34% | |
| 8.35 | 8.40 | 6.90 | 8.23 | +2.75% | |
| 8.06 | 8.31 | 8.00 | 8.01 | +1.52% | |
| 7.98 | 8.06 | 7.80 | 7.89 | +1.94% | |
| 8.12 | 8.25 | 7.74 | 7.74 | -4.44% | |
| 8.46 | 8.46 | 8.10 | 8.10 | -2.53% | |
| 8.53 | 8.55 | 8.00 | 8.31 | -2.12% | |
| 7.59 | 8.63 | 7.38 | 8.49 | +11.71% | |
| 7.69 | 7.89 | 7.60 | 7.60 | -1.87% | |
| 7.76 | 7.92 | 7.60 | 7.75 | -1.71% | |
| 7.29 | 7.90 | 7.12 | 7.88 | +10.36% | |
| 7.44 | 7.50 | 6.84 | 7.14 | -2.33% | |
| 7.08 | 7.60 | 6.83 | 7.31 | +3.18% | |
| 7.03 | 7.29 | 6.67 | 7.09 | +1.80% | |
| 7.15 | 7.21 | 6.88 | 6.96 | -3.73% | |
| 6.55 | 7.23 | 6.55 | 7.23 | +5.86% | |
| 7.06 | 7.09 | 6.48 | 6.83 | +2.78% | |
| 6.26 | 7.08 | 6.25 | 6.65 | +5.48% | |
| 6.50 | 6.66 | 6.30 | 6.30 | -4.69% | |
| 6.34 | 6.72 | 6.30 | 6.61 | +6.44% | |
| 6.24 | 6.43 | 6.12 | 6.21 | -0.32% | |
| 6.84 | 6.85 | 6.19 | 6.23 | -6.46% | |
| 6.94 | 7.09 | 6.56 | 6.66 | -4.31% | |
| 7.34 | 7.55 | 6.95 | 6.96 | -5.56% | |
| 7.30 | 7.55 | 7.17 | 7.37 | +1.10% | |
| 7.04 | 7.30 | 6.89 | 7.29 | +3.70% | |
| 6.64 | 7.20 | 6.60 | 7.03 | +6.68% | |
| 6.89 | 6.89 | 6.43 | 6.59 | -4.49% | |
| 7.39 | 7.54 | 6.60 | 6.90 | -8.61% | |
| 6.93 | 7.55 | 6.93 | 7.55 | +8.63% | |
| 6.20 | 6.95 | 6.00 | 6.95 | +13.19% | |
| 6.30 | 6.35 | 6.00 | 6.14 | -3.31% | |
| 6.60 | 6.72 | 6.20 | 6.35 | -2.91% | |
| 6.64 | 6.90 | 6.45 | 6.54 | -3.11% | |
| 6.60 | 6.75 | 6.43 | 6.75 | +6.80% | |
| 6.50 | 6.68 | 6.01 | 6.32 | -0.94% | |
| 7.21 | 7.26 | 6.24 | 6.38 | -12.84% | |
| 6.88 | 7.38 | 6.60 | 7.32 | +3.83% | |
| 7.00 | 7.28 | 6.55 | 7.05 | +11.02% | |
| 5.79 | 6.49 | 5.79 | 6.35 | +13.60% | |
| 5.30 | 5.84 | 5.30 | 5.59 | +6.88% | |
| 5.37 | 5.45 | 5.22 | 5.23 | -3.15% | |
| 5.32 | 5.61 | 5.26 | 5.40 | +0.19% | |
| 5.42 | 5.58 | 5.37 | 5.39 | -2.00% | |
| 5.64 | 5.64 | 5.26 | 5.50 | +0.18% | |
| 5.41 | 5.61 | 5.23 | 5.49 | +0.18% | |
| 5.48 | 5.61 | 5.38 | 5.48 | +0.92% | |
| 5.65 | 5.65 | 5.40 | 5.43 | -1.63% | |
| 5.21 | 5.52 | 4.58 | 5.52 | +3.76% | |
| 5.30 | 5.50 | 5.10 | 5.32 | -3.80% | |
| 5.51 | 5.56 | 5.23 | 5.53 | +0.73% | |
| 5.31 | 5.60 | 5.29 | 5.49 | +5.78% | |
| 5.12 | 5.38 | 5.11 | 5.19 | -1.70% | |
| 5.18 | 5.35 | 5.10 | 5.28 | +1.93% | |
| 5.32 | 5.38 | 5.18 | 5.18 | -3.72% | |
| 5.44 | 5.62 | 5.38 | 5.38 | -2.18% | |
| 5.47 | 5.58 | 5.43 | 5.50 | -0.18% | |
| 5.77 | 5.77 | 5.50 | 5.51 | -2.65% | |
| 5.77 | 5.91 | 5.53 | 5.66 | -4.71% | |
| 5.08 | 6.09 | 5.08 | 5.94 | +18.33% | |
| 5.16 | 5.20 | 5.02 | 5.02 | -0.59% | |
| 4.90 | 5.18 | 4.90 | 5.05 | +4.77% | |
| 4.83 | 5.05 | 4.82 | 4.82 | +0.42% | |
| 5.01 | 5.05 | 4.79 | 4.80 | -4.00% | |
| 5.00 | 5.10 | 4.87 | 5.00 | -1.38% | |
| 4.79 | 5.11 | 4.76 | 5.07 | +10.70% | |
| 5.10 | 5.12 | 4.58 | 4.58 | -10.89% | |
| 5.08 | 5.24 | 5.06 | 5.14 | +0.59% | |
| 5.06 | 5.12 | 5.01 | 5.11 | +0.99% | |
| 5.15 | 5.40 | 4.85 | 5.06 | -0.20% | |
| 5.21 | 5.35 | 5.05 | 5.07 | -3.34% | |
| 5.63 | 5.64 | 5.05 | 5.25 | -5.83% | |
| 5.31 | 5.96 | 5.29 | 5.57 | +5.49% | |
| 5.00 | 5.36 | 5.00 | 5.28 | +5.60% | |
| 5.18 | 5.42 | 5.00 | 5.00 | -1.19% | |
| 5.19 | 5.37 | 5.00 | 5.06 | +0.60% | |
| 5.27 | 5.27 | 4.85 | 5.03 | -1.76% | |
| 5.01 | 5.40 | 5.01 | 5.12 | +3.23% | |
| 5.15 | 5.37 | 4.87 | 4.96 | -4.25% | |
| 5.40 | 5.73 | 5.15 | 5.18 | -2.45% | |
| 5.07 | 5.34 | 5.07 | 5.31 | +4.32% | |
| 5.09 | 5.28 | 5.01 | 5.09 | -2.49% | |
| 3.94 | 5.40 | 3.94 | 5.22 | +31.82% | |
| 3.73 | 4.00 | 3.61 | 3.96 | +6.17% | |
| 4.19 | 4.20 | 3.64 | 3.73 | -4.11% | |
| 4.39 | 4.39 | 3.74 | 3.89 | -8.04% | |
| 4.29 | 4.40 | 4.11 | 4.23 | -7.44% | |
| 4.25 | 4.73 | 4.25 | 4.57 | +10.92% | |
| 4.36 | 4.42 | 4.02 | 4.12 | -4.63% | |
| 4.50 | 4.50 | 4.12 | 4.32 | -6.29% | |
| 4.15 | 4.78 | 4.12 | 4.61 | +13.83% | |
| 4.18 | 4.51 | 4.00 | 4.05 | -5.81% | |
| 4.50 | 4.50 | 4.26 | 4.30 | -6.32% | |
| 4.41 | 4.75 | 4.41 | 4.59 | +2.91% | |
| 4.56 | 4.60 | 4.41 | 4.46 | +0.90% | |
| 5.34 | 5.35 | 4.40 | 4.42 | -17.54% | |
| 4.90 | 5.49 | 4.90 | 5.36 | +5.51% | |
| 5.05 | 5.18 | 4.81 | 5.08 | -2.12% | |
| 4.93 | 5.39 | 4.93 | 5.19 | +1.76% | |
| 5.19 | 5.24 | 4.84 | 5.10 | -0.78% | |
| 4.58 | 5.22 | 4.58 | 5.14 | +8.21% | |
| 4.42 | 4.83 | 4.42 | 4.75 | -1.04% | |
| 4.80 | 4.81 | 4.00 | 4.80 | -4.76% | |
| 4.76 | 5.10 | 4.73 | 5.04 | +4.56% | |
| 5.11 | 5.25 | 4.69 | 4.82 | -9.06% | |
| 5.70 | 5.80 | 5.05 | 5.30 | -7.02% | |
| 4.92 | 6.50 | 4.87 | 5.70 | +17.04% | |
| 5.50 | 5.50 | 4.75 | 4.87 | -25.76% | |
| 8.15 | 8.89 | 6.41 | 6.56 | +21.03% | |
| 5.75 | 6.00 | 4.60 | 5.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YDDL chart for longer ranges.