YD Bio Stock Price History
NASDAQ: YDESHealth CareMedical SpecialitiesUSD
6.73+0.94 (+16.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YDES price history at a glance
The price history for YD Bio (YDES) on this page begins on August 25, 2025, when the stock closed at $12.50; it most recently closed at $6.73 on October 5, 2026. The highest price in this record is $25.00, reached on September 8, 2025; the latest close is 73.1% below that peak. In the last 12 months alone, YDES has lost 64.0%.
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
- $25.00
- Date of high
- Sep 8, 2025
- Low since 2025
- $1.70
- Date of low
- Jun 29, 2026
- 52-week high
- $22.00
- 52-week low
- $1.70
- Last close
- $6.73
YDES returns
1 week
-17.02%
1 month
+71.46%
3 months
+201.79%
6 months
+7.51%
Year to date
-44.79%
1 year
-64.03%
YDES price return, excluding dividends.
YDES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.73 | -43.92% |
| 2025* | 12.00 | -4.00% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
YDES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.71 | 7.00 | 5.61 | 6.73 | +16.23% | |
| 5.81 | 6.20 | 5.63 | 5.79 | -1.53% | |
| 6.22 | 6.38 | 5.63 | 5.88 | -4.39% | |
| 6.94 | 7.10 | 5.20 | 6.15 | -13.50% | |
| 7.90 | 8.03 | 6.81 | 7.11 | -12.33% | |
| 7.71 | 8.43 | 6.60 | 8.11 | +3.84% | |
| 7.18 | 8.25 | 6.99 | 7.81 | +5.26% | |
| 7.59 | 7.73 | 6.80 | 7.42 | -2.50% | |
| 7.03 | 7.89 | 6.62 | 7.61 | +7.03% | |
| 6.13 | 7.35 | 5.62 | 7.11 | +24.08% | |
| 4.77 | 5.88 | 4.55 | 5.73 | +20.13% | |
| 3.26 | 5.41 | 3.26 | 4.77 | +47.68% | |
| 2.78 | 3.34 | 2.42 | 3.23 | +14.54% | |
| 2.67 | 3.10 | 2.60 | 2.82 | +7.22% | |
| 3.11 | 3.35 | 2.51 | 2.63 | -17.55% | |
| 3.25 | 3.57 | 3.15 | 3.19 | -1.54% | |
| 3.70 | 3.76 | 3.12 | 3.24 | -12.43% | |
| 3.90 | 3.90 | 3.27 | 3.70 | -6.33% | |
| 3.79 | 4.04 | 3.66 | 3.95 | +3.13% | |
| 4.01 | 4.01 | 3.61 | 3.83 | -4.25% | |
| 3.93 | 4.19 | 3.61 | 4.00 | +2.56% | |
| 3.82 | 4.31 | 3.73 | 3.90 | -0.64% | |
| 4.36 | 4.38 | 3.65 | 3.93 | -7.65% | |
| 3.72 | 4.50 | 3.65 | 4.25 | +20.06% | |
| 3.67 | 3.88 | 3.29 | 3.54 | -3.54% | |
| 3.64 | 4.05 | 3.21 | 3.67 | -2.39% | |
| 3.71 | 4.02 | 3.50 | 3.76 | -0.40% | |
| 3.77 | 4.08 | 3.36 | 3.78 | +1.75% | |
| 4.87 | 4.87 | 3.10 | 3.71 | -22.71% | |
| 3.94 | 4.80 | 3.09 | 4.80 | +24.03% | |
| 4.34 | 4.34 | 3.80 | 3.87 | -10.83% | |
| 4.85 | 4.85 | 4.00 | 4.34 | -7.26% | |
| 4.75 | 4.77 | 4.10 | 4.68 | +0.43% | |
| 4.66 | 4.77 | 4.46 | 4.66 | -0.64% | |
| 4.56 | 5.00 | 4.40 | 4.69 | -2.01% | |
| 4.39 | 4.99 | 4.01 | 4.79 | +7.07% | |
| 3.94 | 4.55 | 3.60 | 4.47 | +12.31% | |
| 3.50 | 4.00 | 3.38 | 3.98 | +18.10% | |
| 3.11 | 3.40 | 2.79 | 3.37 | +13.09% | |
| 2.76 | 3.24 | 2.42 | 2.98 | +18.73% | |
| 2.69 | 2.77 | 2.39 | 2.51 | -3.46% | |
| 2.79 | 2.80 | 2.58 | 2.60 | -4.76% | |
| 2.54 | 2.75 | 2.50 | 2.73 | +8.98% | |
| 2.28 | 2.57 | 2.17 | 2.51 | +9.15% | |
| 2.55 | 2.56 | 2.23 | 2.30 | -2.92% | |
| 2.35 | 2.49 | 2.21 | 2.36 | +5.07% | |
| 2.25 | 2.40 | 2.25 | 2.25 | -3.02% | |
| 2.28 | 2.44 | 2.28 | 2.32 | +0.87% | |
| 2.35 | 2.46 | 2.21 | 2.30 | +5.99% | |
| 2.35 | 2.38 | 2.16 | 2.17 | -1.36% | |
| 2.26 | 2.38 | 2.11 | 2.20 | -3.04% | |
| 2.31 | 2.31 | 2.10 | 2.27 | -1.35% | |
| 2.29 | 2.60 | 2.18 | 2.30 | +0.44% | |
| 2.21 | 2.37 | 2.17 | 2.29 | +2.23% | |
| 2.44 | 2.44 | 1.96 | 2.24 | +9.80% | |
| 2.18 | 2.24 | 2.00 | 2.04 | -7.69% | |
| 2.53 | 2.54 | 1.94 | 2.21 | -2.64% | |
| 2.21 | 2.38 | 2.21 | 2.27 | 0.00% | |
| 2.38 | 2.38 | 2.10 | 2.27 | -7.35% | |
| 2.44 | 2.50 | 2.30 | 2.45 | -0.41% | |
| 2.26 | 2.50 | 2.11 | 2.46 | +8.37% | |
| 2.07 | 2.28 | 2.00 | 2.27 | +7.08% | |
| 2.13 | 2.19 | 1.99 | 2.12 | -1.40% | |
| 2.15 | 2.23 | 2.00 | 2.15 | -3.59% | |
| 2.04 | 2.25 | 2.02 | 2.23 | +4.21% | |
| 1.93 | 2.24 | 1.90 | 2.14 | +9.18% | |
| 2.11 | 2.15 | 1.91 | 1.96 | -2.00% | |
| 2.33 | 2.54 | 1.95 | 2.00 | -14.53% | |
| 1.98 | 3.05 | 1.96 | 2.34 | +23.16% | |
| 2.21 | 2.46 | 1.70 | 1.90 | -17.75% | |
| 2.55 | 2.97 | 2.21 | 2.31 | +2.67% | |
| 2.37 | 2.37 | 2.25 | 2.25 | -7.02% | |
| 2.32 | 2.61 | 2.32 | 2.42 | +2.98% | |
| 2.29 | 2.60 | 2.25 | 2.35 | -2.89% | |
| 2.65 | 2.65 | 2.39 | 2.42 | -7.98% | |
| 2.70 | 2.75 | 2.39 | 2.63 | +1.94% | |
| 2.20 | 3.00 | 2.14 | 2.58 | -7.53% | |
| 2.62 | 3.30 | 2.42 | 2.79 | +15.29% | |
| 2.45 | 2.66 | 2.38 | 2.42 | -3.97% | |
| 2.70 | 2.88 | 2.45 | 2.52 | -5.26% | |
| 2.82 | 2.93 | 2.45 | 2.66 | -21.53% | |
| 3.26 | 3.39 | 3.22 | 3.39 | +3.67% | |
| 3.36 | 3.55 | 3.25 | 3.27 | +0.62% | |
| 3.14 | 3.58 | 3.14 | 3.25 | +4.67% | |
| 3.00 | 3.32 | 3.00 | 3.11 | +5.61% | |
| 2.95 | 2.95 | 2.90 | 2.94 | -1.01% | |
| 3.01 | 3.14 | 2.90 | 2.97 | -1.33% | |
| 3.12 | 3.61 | 3.01 | 3.01 | -4.29% | |
| 3.87 | 3.87 | 3.10 | 3.15 | -12.88% | |
| 3.50 | 3.90 | 3.25 | 3.61 | +13.17% | |
| 3.06 | 3.49 | 2.88 | 3.19 | +4.08% | |
| 3.01 | 3.22 | 3.01 | 3.07 | -4.81% | |
| 3.37 | 3.39 | 3.00 | 3.22 | -8.26% | |
| 3.93 | 3.93 | 3.50 | 3.51 | -10.91% | |
| 4.30 | 4.30 | 3.71 | 3.94 | -8.58% | |
| 4.70 | 4.70 | 4.30 | 4.31 | -9.26% | |
| 4.63 | 4.75 | 4.50 | 4.75 | +5.09% | |
| 4.47 | 4.75 | 4.47 | 4.52 | -0.66% | |
| 4.64 | 4.70 | 4.37 | 4.55 | -8.91% | |
| 5.19 | 5.28 | 4.54 | 5.00 | -1.28% | |
| 5.06 | 5.06 | 5.06 | 5.06 | -2.22% | |
| 5.36 | 5.36 | 5.18 | 5.18 | +2.27% | |
| 5.00 | 5.19 | 5.00 | 5.06 | -2.69% | |
| 5.19 | 5.25 | 5.00 | 5.20 | +0.19% | |
| 5.31 | 5.31 | 5.18 | 5.19 | -2.26% | |
| 5.15 | 5.31 | 5.11 | 5.31 | 0.00% | |
| 5.21 | 5.31 | 5.21 | 5.31 | +0.34% | |
| 5.19 | 5.29 | 5.11 | 5.29 | +1.89% | |
| 5.15 | 5.37 | 5.10 | 5.19 | +0.85% | |
| 5.13 | 5.15 | 5.10 | 5.15 | +2.59% | |
| 4.73 | 5.28 | 4.73 | 5.02 | +4.58% | |
| 5.01 | 5.01 | 4.80 | 4.80 | -5.88% | |
| 5.25 | 5.25 | 5.06 | 5.10 | -1.72% | |
| 5.20 | 5.20 | 5.00 | 5.19 | -0.21% | |
| 5.44 | 5.44 | 5.20 | 5.20 | -4.76% | |
| 5.14 | 5.46 | 5.03 | 5.46 | 0.00% | |
| 5.25 | 5.46 | 5.09 | 5.46 | +4.10% | |
| 5.25 | 5.41 | 5.13 | 5.25 | -1.41% | |
| 5.27 | 5.63 | 5.10 | 5.32 | +3.10% | |
| 5.30 | 5.42 | 5.00 | 5.16 | -2.82% | |
| 5.57 | 6.00 | 5.00 | 5.31 | -2.39% | |
| 5.50 | 6.05 | 5.20 | 5.44 | +2.64% | |
| 5.52 | 5.52 | 5.20 | 5.30 | -2.48% | |
| 5.77 | 5.77 | 5.20 | 5.44 | -4.65% | |
| 5.60 | 5.70 | 5.12 | 5.70 | -0.70% | |
| 6.36 | 6.39 | 5.61 | 5.74 | -8.31% | |
| 5.93 | 6.44 | 5.70 | 6.26 | +8.30% | |
| 6.49 | 6.49 | 5.70 | 5.78 | +0.35% | |
| 6.93 | 7.16 | 5.75 | 5.76 | -17.48% | |
| 7.09 | 7.14 | 6.52 | 6.98 | -2.01% | |
| 7.79 | 7.79 | 7.12 | 7.12 | -4.13% | |
| 7.40 | 7.43 | 6.98 | 7.43 | +1.92% | |
| 7.59 | 7.94 | 7.29 | 7.29 | -5.32% | |
| 8.00 | 8.00 | 7.63 | 7.70 | -4.94% | |
| 7.83 | 8.10 | 7.34 | 8.10 | +3.71% | |
| 7.87 | 7.98 | 7.76 | 7.81 | +1.03% | |
| 7.77 | 8.35 | 7.41 | 7.73 | +0.91% | |
| 7.89 | 8.50 | 7.51 | 7.66 | -0.91% | |
| 6.58 | 8.77 | 6.58 | 7.73 | +19.11% | |
| 5.41 | 6.89 | 5.41 | 6.49 | +18.86% | |
| 5.58 | 5.67 | 5.40 | 5.46 | +0.74% | |
| 6.93 | 6.93 | 5.40 | 5.42 | -14.51% | |
| 7.12 | 7.16 | 6.19 | 6.34 | -10.83% | |
| 7.66 | 7.66 | 7.08 | 7.11 | -8.55% | |
| 7.50 | 8.22 | 7.50 | 7.78 | +6.51% | |
| 7.56 | 7.60 | 7.30 | 7.30 | -2.80% | |
| 7.96 | 7.96 | 7.51 | 7.51 | -2.53% | |
| 7.65 | 8.39 | 7.60 | 7.71 | +0.50% | |
| 7.93 | 7.93 | 7.51 | 7.67 | -2.95% | |
| 8.09 | 8.14 | 7.62 | 7.90 | -3.07% | |
| 8.10 | 8.40 | 8.04 | 8.15 | -2.73% | |
| 8.49 | 8.49 | 8.17 | 8.38 | -0.84% | |
| 8.66 | 8.66 | 8.40 | 8.45 | -0.24% | |
| 8.64 | 8.80 | 8.47 | 8.47 | -2.59% | |
| 8.58 | 9.28 | 8.58 | 8.70 | +1.34% | |
| 9.46 | 9.46 | 8.58 | 8.58 | -4.98% | |
| 8.40 | 9.24 | 8.40 | 9.03 | +7.18% | |
| 8.21 | 8.50 | 8.21 | 8.43 | +4.53% | |
| 8.48 | 8.49 | 8.02 | 8.06 | -0.86% | |
| 8.03 | 8.87 | 8.00 | 8.13 | +1.35% | |
| 8.80 | 8.97 | 8.02 | 8.02 | -8.84% | |
| 8.56 | 8.95 | 8.40 | 8.80 | +3.26% | |
| 8.69 | 9.20 | 8.41 | 8.52 | -1.82% | |
| 9.84 | 10.05 | 8.66 | 8.68 | -11.79% | |
| 10.31 | 10.31 | 9.81 | 9.84 | +0.31% | |
| 11.20 | 11.27 | 9.76 | 9.81 | -11.22% | |
| 11.03 | 11.30 | 10.90 | 11.05 | -1.34% | |
| 11.33 | 11.49 | 11.05 | 11.20 | -1.15% | |
| 11.54 | 11.80 | 10.81 | 11.33 | +0.44% | |
| 11.22 | 11.78 | 11.01 | 11.28 | +4.83% | |
| 11.13 | 11.15 | 10.66 | 10.76 | -3.32% | |
| 10.85 | 11.40 | 10.56 | 11.13 | +2.58% | |
| 11.76 | 11.83 | 10.85 | 10.85 | -5.41% | |
| 11.65 | 12.00 | 11.30 | 11.47 | -3.37% | |
| 11.03 | 11.87 | 11.03 | 11.87 | +7.62% | |
| 12.30 | 12.30 | 11.03 | 11.03 | -9.89% | |
| 12.00 | 12.30 | 12.00 | 12.24 | +0.66% | |
| 11.98 | 12.35 | 11.80 | 12.16 | +1.12% | |
| 12.39 | 12.39 | 11.74 | 12.03 | -2.71% | |
| 12.33 | 12.50 | 11.97 | 12.36 | +0.49% | |
| 12.00 | 12.49 | 11.53 | 12.30 | +2.50% | |
| 11.79 | 12.50 | 11.46 | 12.00 | +0.42% | |
| 11.20 | 11.99 | 11.07 | 11.95 | +5.57% | |
| 11.31 | 11.69 | 11.30 | 11.32 | -0.88% | |
| 11.80 | 12.00 | 11.35 | 11.42 | -3.22% | |
| 11.90 | 12.16 | 11.55 | 11.80 | -0.17% | |
| 11.79 | 12.19 | 11.79 | 11.82 | 0.00% | |
| 12.00 | 12.32 | 11.74 | 11.82 | -4.21% | |
| 12.33 | 12.50 | 12.00 | 12.34 | +0.08% | |
| 11.69 | 12.47 | 11.35 | 12.33 | +7.22% | |
| 11.30 | 12.53 | 10.80 | 11.50 | -1.37% | |
| 13.00 | 13.11 | 11.01 | 11.66 | -8.04% | |
| 12.06 | 12.72 | 12.01 | 12.68 | +5.67% | |
| 12.21 | 12.53 | 11.67 | 12.00 | -1.56% | |
| 11.90 | 12.30 | 11.90 | 12.19 | +1.84% | |
| 12.25 | 12.25 | 11.80 | 11.97 | -2.42% | |
| 12.25 | 12.34 | 12.20 | 12.27 | +0.22% | |
| 12.48 | 13.01 | 12.24 | 12.24 | -1.92% | |
| 12.30 | 12.48 | 12.20 | 12.48 | +3.23% | |
| 12.00 | 12.50 | 11.80 | 12.09 | -0.33% | |
| 12.00 | 12.50 | 11.50 | 12.13 | -2.02% | |
| 11.70 | 12.61 | 11.20 | 12.38 | +9.22% | |
| 12.80 | 12.80 | 11.00 | 11.34 | -10.32% | |
| 12.36 | 13.30 | 12.20 | 12.64 | +0.16% | |
| 12.40 | 13.40 | 11.81 | 12.62 | +1.04% | |
| 12.55 | 12.55 | 11.80 | 12.49 | +0.73% | |
| 12.57 | 13.21 | 11.99 | 12.40 | -1.35% | |
| 12.87 | 13.30 | 11.68 | 12.57 | -0.55% | |
| 12.58 | 13.33 | 12.34 | 12.64 | +0.48% | |
| 15.42 | 15.42 | 12.31 | 12.58 | -18.42% | |
| 13.91 | 15.72 | 13.71 | 15.42 | +10.90% | |
| 13.50 | 14.88 | 12.77 | 13.91 | +8.89% | |
| 13.18 | 13.92 | 12.63 | 12.77 | -1.47% | |
| 12.81 | 13.28 | 12.12 | 12.96 | 0.00% | |
| 12.10 | 13.23 | 11.51 | 12.96 | +3.68% | |
| 11.50 | 12.50 | 10.90 | 12.50 | +8.41% | |
| 10.87 | 11.97 | 10.73 | 11.53 | +9.60% | |
| 10.00 | 11.28 | 9.31 | 10.52 | +13.24% | |
| 9.05 | 9.29 | 7.90 | 9.29 | +5.21% | |
| 9.00 | 9.84 | 8.83 | 8.83 | +4.50% | |
| 8.36 | 8.60 | 7.98 | 8.45 | +1.08% | |
| 9.50 | 9.78 | 8.31 | 8.36 | -10.11% | |
| 9.84 | 10.00 | 8.80 | 9.30 | -4.81% | |
| 10.70 | 10.80 | 9.71 | 9.77 | -8.95% | |
| 12.19 | 12.70 | 10.60 | 10.73 | -12.41% | |
| 10.35 | 13.45 | 10.30 | 12.25 | +21.05% | |
| 9.09 | 10.32 | 9.02 | 10.12 | +14.48% | |
| 8.98 | 9.49 | 8.70 | 8.84 | 0.00% | |
| 8.80 | 9.03 | 8.63 | 8.84 | +1.96% | |
| 8.95 | 9.45 | 8.60 | 8.67 | -3.56% | |
| 9.27 | 9.27 | 8.47 | 8.99 | -4.46% | |
| 10.48 | 10.48 | 9.21 | 9.41 | -10.72% | |
| 10.70 | 10.88 | 10.33 | 10.54 | -3.13% | |
| 11.57 | 11.79 | 10.35 | 10.88 | -3.97% | |
| 11.60 | 11.98 | 10.70 | 11.33 | -0.87% | |
| 11.20 | 13.99 | 11.18 | 11.43 | +2.88% | |
| 13.18 | 13.18 | 10.50 | 11.11 | -16.09% | |
| 16.00 | 16.00 | 13.01 | 13.24 | -16.20% | |
| 17.00 | 17.37 | 15.70 | 15.80 | -7.66% | |
| 17.51 | 17.99 | 17.00 | 17.11 | -0.47% | |
| 18.16 | 18.57 | 17.15 | 17.19 | -2.39% | |
| 17.66 | 17.97 | 17.25 | 17.61 | +0.57% | |
| 18.40 | 18.66 | 17.51 | 17.51 | -5.50% | |
| 20.07 | 20.07 | 18.04 | 18.53 | -6.88% | |
| 20.39 | 22.00 | 19.61 | 19.90 | -0.95% | |
| 18.70 | 20.09 | 18.70 | 20.09 | +6.49% | |
| 18.99 | 19.94 | 18.40 | 18.87 | -0.03% | |
| 18.50 | 18.98 | 18.25 | 18.87 | +1.97% | |
| 18.40 | 18.62 | 17.65 | 18.51 | +0.24% | |
| 17.61 | 18.48 | 17.61 | 18.46 | +6.03% | |
| 18.70 | 18.70 | 17.41 | 17.41 | -6.95% | |
| 17.00 | 19.49 | 17.00 | 18.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YDES chart for longer ranges.