Dark

YDDL
One and One Green Technologies. Inc Class A
stock NASDAQ

At Close

Aug 28, 2026 3:54:54 PM EDT

1.65USD-2.941%(-0.05)31,963

1.38Bid 1.92Ask 0.54Spread

Pre-market

Aug 24, 2026 9:25:30 AM EDT

1.75USD0.000%(+1.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.6900	1.6900	1.6500	1.6500	-2.941%	31,963	0.000%
2026-08-27	1.7000	1.7090	1.6800	1.7000	+0.295%	7,326	-2.941%
2026-08-26	1.7300	1.7400	1.6900	1.6950	-2.023%	6,495	-2.655%
2026-08-25	1.7400	1.7461	1.7300	1.7300	-0.689%	4,321	-4.624%
2026-08-24	1.7600	1.7800	1.7200	1.7420	+1.279%	6,347	-5.281%
2026-08-21	1.7074	1.8000	1.7074	1.7200	-5.495%	8,836	-4.070%
2026-08-20	1.8000	1.8300	1.6800	1.8200	+5.507%	14,523	-9.341%
2026-08-19	1.8650	1.8650	1.6800	1.7250	-1.989%	16,616	-4.348%
2026-08-18	1.8600	1.9000	1.7600	1.7600	-5.630%	9,466	-6.250%
2026-08-17	1.9200	1.9200	1.7850	1.8650	-0.267%	16,472	-11.528%
2026-08-14	1.9479	1.9479	1.8000	1.8700	+5.056%	3,747	-11.765%
2026-08-13	1.7650	1.7800	1.7600	1.7800	-0.559%	2,687	-7.303%
2026-08-12	1.8000	1.8600	1.7850	1.7900	+2.286%	3,503	-7.821%
2026-08-11	1.7800	1.7800	1.7400	1.7500	-1.961%	1,573	-5.714%
2026-08-10	1.7994	1.8250	1.7700	1.7850	-0.833%	3,071	-7.563%
2026-08-07	1.7250	1.8138	1.7250	1.8000	+2.273%	6,489	-8.333%
2026-08-06	1.7200	1.7700	1.7200	1.7600	-1.676%	2,987	-6.250%
2026-08-05	1.8400	1.9095	1.7800	1.7900	-1.648%	2,372	-7.821%
2026-08-04	1.8900	1.8900	1.8000	1.8200	-5.405%	2,961	-9.341%
2026-08-03	1.8000	1.9300	1.7800	1.9240	+6.652%	5,250	-14.241%
2026-07-31	1.7298	1.8385	1.7298	1.8040	+3.977%	6,100	-8.537%
2026-07-30	1.7100	1.8391	1.7005	1.7350	-0.857%	22,768	-4.899%
2026-07-29	1.8250	1.8250	1.7500	1.7500	+2.339%	2,967	-5.714%
2026-07-28	1.7000	1.7600	1.6600	1.7100	+0.588%	14,983	-3.509%
2026-07-27	1.7200	1.8200	1.7000	1.7000	-2.857%	13,261	-2.941%
2026-07-24	1.8600	1.8600	1.6500	1.7500	-6.915%	95,179	-5.714%
2026-07-23	1.9300	1.9999	1.8700	1.8800	-3.590%	7,957	-12.234%
2026-07-22	1.9000	2.0000	1.9000	1.9500	-1.015%	6,056	-15.385%
2026-07-21	1.9000	1.9700	1.9000	1.9700	+1.026%	8,097	-16.244%
2026-07-20	1.9400	1.9700	1.9000	1.9500	0.000%	8,768	-15.385%
2026-07-17	1.9100	1.9600	1.9100	1.9500	-1.015%	2,958	-15.385%
2026-07-16	1.8500	2.0000	1.8500	1.9700	+4.787%	11,134	-16.244%
2026-07-15	1.9500	1.9700	1.8700	1.8800	-3.590%	26,006	-12.234%
2026-07-14	2.0000	2.0000	1.9500	1.9500	-1.015%	6,594	-15.385%
2026-07-13	2.0600	2.0600	1.9500	1.9700	+0.510%	40,923	-16.244%
2026-07-10	1.9614	1.9901	1.9500	1.9600	0.000%	11,343	-15.816%
2026-07-09	2.0000	2.1299	1.9500	1.9600	-2.000%	19,331	-15.816%
2026-07-08	1.9600	2.0900	1.9600	2.0000	0.000%	5,628	-17.500%
2026-07-07	2.0700	2.1000	1.9700	2.0000	-3.846%	15,547	-17.500%
2026-07-06	2.1700	2.1700	2.0700	2.0800	-0.478%	8,173	-20.673%
2026-07-02	1.9600	2.1838	1.9600	2.0900	+3.980%	32,218	-21.053%
2026-07-01	2.0100	2.4200	1.9500	2.0100	-0.495%	37,412	-17.910%
2026-06-30	2.0902	2.1101	2.0100	2.0200	-1.463%	11,665	-18.317%
2026-06-29	2.0800	2.1996	2.0200	2.0500	-0.966%	20,980	-19.512%
2026-06-26	2.1000	2.1472	2.0000	2.0700	-0.481%	28,699	-20.290%
2026-06-25	2.3300	2.4500	2.0800	2.0800	-13.693%	55,169	-20.673%
2026-06-24	2.5500	2.5652	2.4100	2.4100	-3.213%	12,590	-31.535%
2026-06-23	2.5800	2.6200	2.0654	2.4900	-5.860%	12,101	-33.735%
2026-06-22	2.6400	2.7100	2.5700	2.6450	-0.189%	46,425	-37.618%
2026-06-18	2.6200	2.6700	2.5200	2.6500	+0.760%	27,874	-37.736%
2026-06-17	3.0250	3.0250	2.5800	2.6300	-2.593%	13,670	-37.262%
2026-06-16	2.7000	2.8100	2.5300	2.7000	-0.369%	40,949	-38.889%
2026-06-15	2.6900	2.7900	2.5900	2.7100	+0.743%	41,698	-39.114%
2026-06-12	2.9089	2.9300	2.6150	2.6900	-3.237%	25,394	-38.662%
2026-06-11	2.9737	2.9737	2.7400	2.7800	-2.456%	37,149	-40.647%
2026-06-10	2.7100	3.0000	2.7100	2.8500	+4.015%	35,998	-42.105%
2026-06-09	2.5200	2.8800	2.4601	2.7400	+9.600%	45,451	-39.781%
2026-06-08	2.7200	2.7200	2.3000	2.5000	-7.749%	72,955	-34.000%
2026-06-05	3.0000	3.0400	2.6000	2.7100	-9.667%	77,577	-39.114%
2026-06-04	3.1000	3.2500	2.9900	3.0000	-6.250%	55,468	-45.000%
2026-06-03	3.3200	3.3200	3.1700	3.2000	-5.045%	43,046	-48.438%
2026-06-02	3.3300	3.4900	3.2800	3.3700	+1.506%	55,141	-51.039%
2026-06-01	3.3000	3.4750	3.2600	3.3200	-0.896%	37,638	-50.301%
2026-05-29	3.4500	3.5000	3.3500	3.3500	-1.471%	32,195	-50.746%
2026-05-28	3.4101	3.4400	3.2000	3.4000	+0.592%	59,055	-51.471%
2026-05-27	3.4300	3.4300	3.2600	3.3800	-3.152%	41,647	-51.183%
2026-05-26	3.5100	3.5990	3.4400	3.4900	+1.159%	63,544	-52.722%
2026-05-22	3.6300	3.9350	3.4200	3.4500	-6.250%	69,734	-52.174%
2026-05-21	3.7100	3.8400	3.6200	3.6800	-0.809%	55,797	-55.163%
2026-05-20	4.0800	4.1000	3.6200	3.7100	-8.168%	101,361	-55.526%
2026-05-19	4.1400	4.3250	4.0400	4.0400	-2.415%	73,452	-59.158%
2026-05-18	4.2200	4.2300	4.0050	4.1400	-2.931%	120,186	-60.145%
2026-05-15	4.0945	4.3400	4.0500	4.2650	+5.569%	77,464	-61.313%
2026-05-14	4.2100	4.2850	4.0400	4.0400	-4.265%	61,623	-59.158%
2026-05-13	4.2000	4.3300	4.0600	4.2200	+0.238%	90,047	-60.900%
2026-05-12	4.2100	4.4400	4.2100	4.2100	+0.238%	91,743	-60.808%
2026-05-11	4.5000	4.5900	4.2000	4.2000	-7.489%	106,206	-60.714%
2026-05-08	4.2100	4.5600	4.1500	4.5400	+6.824%	155,417	-63.656%
2026-05-07	4.7550	4.8384	4.2000	4.2500	-8.994%	207,509	-61.176%
2026-05-06	4.8900	5.1000	4.6500	4.6700	-6.036%	140,743	-64.668%
2026-05-05	5.0100	5.1200	4.9000	4.9700	-0.798%	113,712	-66.801%
2026-05-04	4.7800	5.1750	4.7750	5.0100	+3.942%	112,840	-67.066%
2026-05-01	4.6400	4.9600	4.6400	4.8200	+4.783%	112,319	-65.768%
2026-04-30	5.0300	5.0300	4.5800	4.6000	-8.000%	144,422	-64.130%
2026-04-29	5.0800	5.1600	4.9500	5.0000	-1.575%	142,633	-67.000%
2026-04-28	5.1300	5.3000	5.0400	5.0800	+1.195%	319,649	-67.520%
2026-04-27	4.7500	5.3000	4.7000	5.0200	+8.658%	235,161	-67.131%
2026-04-24	4.7400	4.7600	4.5300	4.6200	-2.941%	194,971	-64.286%
2026-04-23	4.9000	5.0500	4.7501	4.7600	-4.609%	222,118	-65.336%
2026-04-22	4.6700	5.0300	4.6700	4.9900	+8.009%	220,371	-66.934%
2026-04-21	4.6800	4.7376	4.5800	4.6200	-1.282%	204,240	-64.286%
2026-04-20	4.4000	4.9200	4.3900	4.6800	+5.882%	299,657	-64.744%
2026-04-17	4.3400	4.5800	4.2000	4.4200	-1.996%	319,318	-62.670%
2026-04-16	4.2700	4.5800	4.2700	4.5100	+6.872%	318,642	-63.415%
2026-04-15	4.4500	4.5000	4.2000	4.2200	-6.430%	343,687	-60.900%
2026-04-14	4.7500	4.7999	4.4600	4.5100	-6.432%	117,911	-63.415%
2026-04-13	4.4600	4.9639	4.3700	4.8200	-6.589%	290,562	-65.768%
2026-04-10	10.4800	10.7000	5.1000	5.1600	-62.904%	1,408,941	-68.023%
2026-04-09	13.3600	14.2000	12.6000	13.9100	+5.379%	457,068	-88.138%
2026-04-08	14.0100	14.0500	12.0000	13.2000	-3.012%	389,356	-87.500%
2026-04-07	15.5600	16.2300	13.0000	13.6100	-11.278%	405,814	-87.877%
2026-04-06	12.5900	15.8000	12.5900	15.3400	+15.425%	438,061	-89.244%
2026-04-02	13.7600	13.7900	11.3100	13.2900	-5.071%	516,084	-87.585%
2026-04-01	14.6000	14.6000	13.0000	14.0000	-1.130%	481,312	-88.214%
2026-03-31	14.3500	14.7700	13.2800	14.1600	-1.255%	513,539	-88.347%
2026-03-30	13.9200	14.3800	13.4000	14.3400	+3.688%	530,207	-88.494%
2026-03-27	15.0600	15.9000	13.1000	13.8300	-4.025%	577,172	-88.069%
2026-03-26	11.0200	14.4900	11.0200	14.4100	+39.903%	586,237	-88.550%
2026-03-25	12.0000	12.0000	9.9400	10.3000	-14.167%	314,459	-83.981%
2026-03-24	10.4200	12.0100	9.7650	12.0000	+15.607%	290,659	-86.250%
2026-03-23	9.8000	10.3968	9.7000	10.3800	+8.012%	243,072	-84.104%
2026-03-20	9.7700	10.1400	9.2100	9.6100	-2.535%	228,744	-82.830%
2026-03-19	8.0200	10.5000	8.0200	9.8600	+21.429%	442,504	-83.266%
2026-03-18	8.0400	8.8500	7.6000	8.1200	-1.337%	199,836	-79.680%
2026-03-17	8.3500	8.4043	6.9000	8.2300	+2.747%	1,312,579	-79.951%
2026-03-16	8.0550	8.3100	8.0000	8.0100	+1.521%	113,557	-79.401%
2026-03-13	7.9800	8.0600	7.8000	7.8900	+1.938%	116,885	-79.087%
2026-03-12	8.1200	8.2500	7.7400	7.7400	-4.444%	127,193	-78.682%
2026-03-11	8.4600	8.4600	8.1000	8.1000	-2.527%	123,829	-79.630%
2026-03-10	8.5300	8.5500	8.0000	8.3100	-2.120%	159,320	-80.144%
2026-03-09	7.5900	8.6300	7.3766	8.4900	+11.711%	177,787	-80.565%
2026-03-06	7.6900	7.8900	7.6000	7.6000	-1.872%	81,657	-78.289%
2026-03-05	7.7600	7.9200	7.6000	7.7450	-1.713%	69,248	-78.696%
2026-03-04	7.2900	7.9000	7.1150	7.8800	+10.364%	89,292	-79.061%
2026-03-03	7.4400	7.5000	6.8400	7.1400	-2.326%	95,832	-76.891%
2026-03-02	7.0800	7.6000	6.8300	7.3100	+3.176%	94,191	-77.428%
2026-02-27	7.0300	7.2900	6.6700	7.0850	+1.796%	61,831	-76.711%
2026-02-26	7.1500	7.2100	6.8800	6.9600	-3.734%	58,191	-76.293%
2026-02-25	6.5501	7.2300	6.5501	7.2300	+5.857%	61,953	-77.178%
2026-02-24	7.0600	7.0900	6.4750	6.8300	+2.784%	54,099	-75.842%
2026-02-23	6.2600	7.0800	6.2500	6.6450	+5.476%	65,917	-75.169%
2026-02-20	6.5000	6.6550	6.3000	6.3000	-4.690%	57,236	-73.810%
2026-02-19	6.3400	6.7200	6.3000	6.6100	+6.441%	68,275	-75.038%
2026-02-18	6.2400	6.4300	6.1200	6.2100	-0.321%	59,225	-73.430%
2026-02-17	6.8400	6.8463	6.1900	6.2300	-6.456%	60,088	-73.515%
2026-02-13	6.9400	7.0900	6.5600	6.6600	-4.310%	73,294	-75.225%
2026-02-12	7.3400	7.5500	6.9500	6.9600	-5.563%	77,525	-76.293%
2026-02-11	7.3000	7.5500	7.1700	7.3700	+1.097%	86,554	-77.612%
2026-02-10	7.0400	7.3000	6.8900	7.2900	+3.698%	89,354	-77.366%
2026-02-09	6.6400	7.2000	6.6000	7.0300	+6.677%	85,341	-76.529%
2026-02-06	6.8900	6.8900	6.4299	6.5900	-4.493%	98,663	-74.962%
2026-02-05	7.3900	7.5400	6.6000	6.9000	-8.609%	111,516	-76.087%
2026-02-04	6.9300	7.5500	6.9300	7.5500	+8.633%	115,242	-78.146%
2026-02-03	6.2000	6.9500	6.0006	6.9500	+13.192%	118,590	-76.259%
2026-02-02	6.3000	6.3500	6.0000	6.1400	-3.307%	80,293	-73.127%
2026-01-30	6.6000	6.7197	6.2000	6.3500	-2.905%	101,450	-74.016%
2026-01-29	6.6400	6.9000	6.4500	6.5400	-3.111%	107,000	-74.771%
2026-01-28	6.6000	6.7500	6.4308	6.7500	+6.804%	96,424	-75.556%
2026-01-27	6.5000	6.6800	6.0100	6.3200	-0.940%	100,994	-73.892%
2026-01-26	7.2100	7.2560	6.2400	6.3800	-12.842%	129,744	-74.138%
2026-01-23	6.8800	7.3800	6.6000	7.3200	+3.830%	330,188	-77.459%
2026-01-22	7.0000	7.2800	6.5500	7.0500	+11.024%	140,895	-76.596%
2026-01-21	5.7900	6.4900	5.7900	6.3500	+13.596%	79,452	-74.016%
2026-01-20	5.3000	5.8400	5.3000	5.5900	+6.883%	60,982	-70.483%
2026-01-16	5.3700	5.4500	5.2200	5.2300	-3.148%	37,607	-68.451%
2026-01-15	5.3150	5.6100	5.2600	5.4000	+0.186%	43,360	-69.444%
2026-01-14	5.4200	5.5800	5.3700	5.3900	-2.000%	28,430	-69.388%
2026-01-13	5.6400	5.6400	5.2600	5.5000	+0.182%	39,083	-70.000%
2026-01-12	5.4100	5.6100	5.2250	5.4900	+0.182%	32,031	-69.945%
2026-01-09	5.4800	5.6050	5.3800	5.4800	+0.921%	23,757	-69.891%
2026-01-08	5.6500	5.6500	5.4000	5.4300	-1.630%	25,006	-69.613%
2026-01-07	5.2100	5.5200	4.5800	5.5200	+3.759%	37,260	-70.109%
2026-01-06	5.3000	5.5000	5.1000	5.3200	-3.797%	22,899	-68.985%
2026-01-05	5.5100	5.5600	5.2300	5.5300	+0.729%	33,489	-70.163%
2026-01-02	5.3100	5.5956	5.2900	5.4900	+5.780%	34,182	-69.945%
2025-12-31	5.1200	5.3800	5.1100	5.1900	-1.705%	38,778	-68.208%
2025-12-30	5.1800	5.3450	5.1000	5.2800	+1.931%	57,596	-68.750%
2025-12-29	5.3200	5.3800	5.1800	5.1800	-3.717%	66,824	-68.147%
2025-12-26	5.4400	5.6200	5.3800	5.3800	-2.182%	19,040	-69.331%
2025-12-24	5.4700	5.5750	5.4246	5.5000	-0.181%	12,017	-70.000%
2025-12-23	5.7700	5.7700	5.5000	5.5100	-2.650%	16,434	-70.054%
2025-12-22	5.7700	5.9100	5.5300	5.6600	-4.714%	109,577	-70.848%
2025-12-19	5.0800	6.0930	5.0800	5.9400	+18.327%	183,469	-72.222%
2025-12-18	5.1600	5.2000	5.0200	5.0200	-0.594%	65,874	-67.131%
2025-12-17	4.9000	5.1800	4.9000	5.0500	+4.772%	84,352	-67.327%
2025-12-16	4.8300	5.0450	4.8200	4.8200	+0.417%	97,228	-65.768%
2025-12-15	5.0100	5.0500	4.7919	4.8000	-4.000%	72,479	-65.625%
2025-12-12	5.0000	5.1000	4.8700	5.0000	-1.381%	103,362	-67.000%
2025-12-11	4.7900	5.1100	4.7600	5.0700	+10.699%	111,577	-67.456%
2025-12-10	5.1000	5.1200	4.5800	4.5800	-10.895%	85,479	-63.974%
2025-12-09	5.0780	5.2400	5.0551	5.1400	+0.587%	64,093	-67.899%
2025-12-08	5.0600	5.1200	5.0100	5.1100	+0.988%	30,507	-67.710%
2025-12-05	5.1500	5.4000	4.8500	5.0600	-0.197%	125,956	-67.391%
2025-12-04	5.2100	5.3500	5.0500	5.0700	-3.337%	22,428	-67.456%
2025-12-03	5.6300	5.6400	5.0500	5.2450	-5.835%	85,515	-68.541%
2025-12-02	5.3100	5.9600	5.2900	5.5700	+5.492%	113,935	-70.377%
2025-12-01	5.0000	5.3600	5.0000	5.2800	+5.600%	115,587	-68.750%
2025-11-28	5.1800	5.4200	5.0000	5.0000	-1.186%	8,993	-67.000%
2025-11-26	5.1900	5.3700	5.0000	5.0600	+0.596%	71,856	-67.391%
2025-11-25	5.2700	5.2700	4.8450	5.0300	-1.758%	43,018	-67.197%
2025-11-24	5.0100	5.4000	5.0100	5.1200	+3.226%	45,163	-67.773%
2025-11-21	5.1500	5.3700	4.8700	4.9600	-4.247%	181,124	-66.734%
2025-11-20	5.4000	5.7300	5.1500	5.1800	-2.448%	57,813	-68.147%
2025-11-19	5.0700	5.3400	5.0700	5.3100	+4.322%	21,945	-68.927%
2025-11-18	5.0900	5.2799	5.0100	5.0900	-2.490%	31,195	-67.583%
2025-11-17	3.9400	5.4000	3.9400	5.2200	+31.818%	239,437	-68.391%
2025-11-14	3.7300	4.0000	3.6100	3.9600	+6.166%	73,368	-58.333%
2025-11-13	4.1900	4.2000	3.6400	3.7300	-4.113%	109,996	-55.764%
2025-11-12	4.3900	4.3900	3.7400	3.8900	-8.038%	40,893	-57.584%
2025-11-11	4.2900	4.4000	4.1100	4.2300	-7.440%	239,252	-60.993%
2025-11-10	4.2500	4.7300	4.2500	4.5700	+10.922%	180,058	-63.895%
2025-11-07	4.3600	4.4235	4.0200	4.1200	-4.630%	62,600	-59.951%
2025-11-06	4.5000	4.5000	4.1200	4.3200	-6.291%	119,236	-61.806%
2025-11-05	4.1500	4.7750	4.1200	4.6100	+13.827%	546,280	-64.208%
2025-11-04	4.1800	4.5100	4.0000	4.0500	-5.814%	179,381	-59.259%
2025-11-03	4.5000	4.5000	4.2550	4.3000	-6.318%	87,158	-61.628%
2025-10-31	4.4100	4.7500	4.4100	4.5900	+2.915%	30,390	-64.052%
2025-10-30	4.5600	4.6000	4.4100	4.4600	+0.905%	54,783	-63.004%
2025-10-29	5.3400	5.3500	4.4000	4.4200	-17.537%	114,951	-62.670%
2025-10-28	4.9000	5.4900	4.9000	5.3600	+5.512%	109,513	-69.216%
2025-10-27	5.0461	5.1800	4.8100	5.0800	-2.119%	76,388	-67.520%
2025-10-24	4.9300	5.3900	4.9300	5.1900	+1.765%	80,369	-68.208%
2025-10-23	5.1900	5.2400	4.8385	5.1000	-0.778%	94,113	-67.647%
2025-10-22	4.5800	5.2200	4.5800	5.1400	+8.211%	332,862	-67.899%
2025-10-21	4.4200	4.8250	4.4200	4.7500	-1.042%	194,588	-65.263%
2025-10-20	4.8000	4.8100	4.0000	4.8000	-4.762%	253,906	-65.625%
2025-10-17	4.7600	5.0993	4.7300	5.0400	+4.564%	142,535	-67.262%
2025-10-16	5.1100	5.2500	4.6900	4.8200	-9.057%	190,634	-65.768%
2025-10-15	5.7000	5.8000	5.0500	5.3000	-7.018%	245,173	-68.868%
2025-10-14	4.9200	6.5000	4.8701	5.7000	+17.043%	837,011	-71.053%
2025-10-13	5.5000	5.5000	4.7500	4.8700	-25.762%	801,292	-66.119%
2025-10-10	8.1500	8.8900	6.4068	6.5600	+21.033%	9,496,200	-74.848%
2025-10-09	5.7500	6.0000	4.6000	5.4200	0.000%	8,367,300	-69.557%

.dark-mode .S1RFKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1RFKH{ color: #333333; background-color: white; border: 2px solid #333333; }YDDLOne and One Green Technologies. Inc Class Astock NASDAQ

YDDL
One and One Green Technologies. Inc Class A
stock NASDAQ