One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
2.0500
-0.0200 (-0.97%)
NASDAQ· Last Trade: Jun 30th, 3:45 AM EDT
Historical Prices For One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/29/2026 | 2.08 | 2.20 | 2.02 | 2.05 | 20,980 | 2.05 |
| 6/26/2026 | 2.10 | 2.15 | 2.00 | 2.07 | 28,699 | 2.07 |
| 6/25/2026 | 2.33 | 2.45 | 2.08 | 2.08 | 55,151 | 2.08 |
| 6/24/2026 | 2.55 | 2.57 | 2.41 | 2.41 | 12,590 | 2.41 |
| 6/23/2026 | 2.58 | 2.62 | 2.07 | 2.49 | 12,101 | 2.49 |
| 6/22/2026 | 2.64 | 2.71 | 2.57 | 2.65 | 46,425 | 2.65 |
| 6/18/2026 | 2.60 | 2.67 | 2.52 | 2.65 | 27,874 | 2.65 |
| 6/17/2026 | 3.02 | 3.02 | 2.58 | 2.63 | 13,670 | 2.63 |
| 6/16/2026 | 2.70 | 2.81 | 2.53 | 2.70 | 40,949 | 2.70 |
| 6/15/2026 | 2.69 | 2.79 | 2.59 | 2.71 | 41,698 | 2.71 |
| 6/12/2026 | 2.91 | 2.93 | 2.62 | 2.69 | 25,394 | 2.69 |
| 6/11/2026 | 2.97 | 2.97 | 2.74 | 2.78 | 37,149 | 2.78 |
| 6/10/2026 | 2.71 | 3.00 | 2.71 | 2.85 | 35,798 | 2.85 |
| 6/09/2026 | 2.52 | 2.62 | 2.46 | 2.74 | 45,451 | 2.74 |
| 6/08/2026 | 2.72 | 2.72 | 2.30 | 2.50 | 72,955 | 2.50 |
| 6/05/2026 | 3.00 | 3.04 | 2.60 | 2.71 | 77,577 | 2.71 |
| 6/04/2026 | 3.10 | 3.25 | 2.99 | 3.00 | 55,448 | 3.00 |
| 6/03/2026 | 3.32 | 3.32 | 3.17 | 3.20 | 43,046 | 3.20 |
| 6/02/2026 | 3.33 | 3.49 | 3.28 | 3.37 | 55,140 | 3.37 |
| 6/01/2026 | 3.30 | 3.48 | 3.26 | 3.32 | 37,638 | 3.32 |
| 5/29/2026 | 3.45 | 3.50 | 3.35 | 3.35 | 32,195 | 3.35 |
| 5/28/2026 | 3.41 | 3.44 | 3.20 | 3.40 | 59,055 | 3.40 |
| 5/27/2026 | 3.43 | 3.43 | 3.26 | 3.38 | 41,647 | 3.38 |
| 5/26/2026 | 3.51 | 3.60 | 3.44 | 3.49 | 63,545 | 3.49 |
| 5/22/2026 | 3.63 | 3.94 | 3.42 | 3.45 | 69,734 | 3.45 |
| 5/21/2026 | 3.71 | 3.84 | 3.62 | 3.68 | 55,797 | 3.68 |
| 5/20/2026 | 4.08 | 4.10 | 3.62 | 3.71 | 101,356 | 3.71 |
| 5/19/2026 | 4.14 | 4.33 | 4.04 | 4.04 | 73,452 | 4.04 |
| 5/18/2026 | 4.22 | 4.23 | 4.00 | 4.14 | 120,187 | 4.14 |
| 5/15/2026 | 4.09 | 4.34 | 4.05 | 4.26 | 77,464 | 4.26 |
| 5/14/2026 | 4.21 | 4.29 | 4.04 | 4.04 | 61,624 | 4.04 |
| 5/13/2026 | 4.20 | 4.33 | 4.06 | 4.22 | 90,047 | 4.22 |
| 5/12/2026 | 4.21 | 4.44 | 4.21 | 4.21 | 91,743 | 4.21 |
| 5/11/2026 | 4.50 | 4.59 | 4.20 | 4.20 | 106,206 | 4.20 |
| 5/08/2026 | 4.21 | 4.56 | 4.15 | 4.54 | 155,417 | 4.54 |
| 5/07/2026 | 4.75 | 4.84 | 4.20 | 4.25 | 207,459 | 4.25 |
| 5/06/2026 | 4.89 | 5.10 | 4.65 | 4.67 | 140,725 | 4.67 |
| 5/05/2026 | 5.01 | 5.12 | 4.90 | 4.97 | 113,548 | 4.97 |
| 5/04/2026 | 4.78 | 5.17 | 4.78 | 5.01 | 112,835 | 5.01 |
| 5/01/2026 | 4.64 | 4.96 | 4.64 | 4.82 | 112,319 | 4.82 |
| 4/30/2026 | 5.03 | 5.03 | 4.58 | 4.60 | 144,422 | 4.60 |
| 4/29/2026 | 5.08 | 5.16 | 4.95 | 5.00 | 142,524 | 5.00 |
| 4/28/2026 | 5.13 | 5.30 | 5.04 | 5.08 | 319,649 | 5.08 |
| 4/27/2026 | 4.75 | 5.30 | 4.70 | 5.02 | 235,324 | 5.02 |
| 4/24/2026 | 4.74 | 4.76 | 4.53 | 4.62 | 194,971 | 4.62 |
| 4/23/2026 | 4.90 | 5.05 | 4.75 | 4.76 | 222,113 | 4.76 |
| 4/22/2026 | 4.67 | 5.03 | 4.67 | 4.99 | 220,371 | 4.99 |
| 4/21/2026 | 4.68 | 4.74 | 4.58 | 4.62 | 196,256 | 4.62 |
| 4/20/2026 | 4.40 | 4.92 | 4.39 | 4.68 | 299,260 | 4.68 |
| 4/17/2026 | 4.34 | 4.58 | 4.20 | 4.42 | 319,319 | 4.42 |
| 4/16/2026 | 4.27 | 4.58 | 4.27 | 4.51 | 318,641 | 4.51 |
| 4/15/2026 | 4.45 | 4.50 | 4.20 | 4.22 | 341,459 | 4.22 |
| 4/14/2026 | 4.75 | 4.80 | 4.46 | 4.51 | 117,574 | 4.51 |
| 4/13/2026 | 4.46 | 4.96 | 4.37 | 4.82 | 290,249 | 4.82 |
| 4/10/2026 | 10.48 | 10.70 | 5.10 | 5.16 | 1,408,941 | 5.16 |
| 4/09/2026 | 13.36 | 14.20 | 12.60 | 13.91 | 457,068 | 13.91 |
| 4/08/2026 | 14.01 | 14.05 | 12.00 | 13.20 | 389,256 | 13.20 |
| 4/07/2026 | 15.56 | 16.23 | 13.00 | 13.61 | 405,507 | 13.61 |
| 4/06/2026 | 12.59 | 15.80 | 12.59 | 15.34 | 438,061 | 15.34 |
| 4/02/2026 | 13.76 | 13.79 | 11.31 | 13.29 | 516,084 | 13.29 |
| 4/01/2026 | 14.60 | 14.60 | 13.00 | 14.00 | 481,312 | 14.00 |
| 3/31/2026 | 14.35 | 14.77 | 13.28 | 14.16 | 513,538 | 14.16 |
| 3/30/2026 | 13.92 | 14.38 | 13.40 | 14.34 | 530,207 | 14.34 |