One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
8.2300
+0.2200 (2.75%)
NASDAQ · Last Trade: Mar 17th, 8:36 PM EDT
Historical Prices For One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 8.35 | 8.40 | 6.90 | 8.23 | 1,312,172 | 8.23 |
| 3/16/2026 | 8.06 | 8.31 | 8.00 | 8.01 | 113,558 | 8.01 |
| 3/13/2026 | 7.98 | 8.06 | 7.80 | 7.89 | 116,886 | 7.89 |
| 3/12/2026 | 8.12 | 8.25 | 7.74 | 7.74 | 127,193 | 7.74 |
| 3/11/2026 | 8.46 | 8.46 | 8.10 | 8.10 | 123,829 | 8.10 |
| 3/10/2026 | 8.53 | 8.55 | 8.00 | 8.31 | 159,320 | 8.31 |
| 3/09/2026 | 7.59 | 8.63 | 7.38 | 8.49 | 177,787 | 8.49 |
| 3/06/2026 | 7.69 | 7.89 | 7.60 | 7.60 | 81,657 | 7.60 |
| 3/05/2026 | 7.76 | 7.92 | 7.60 | 7.75 | 69,248 | 7.75 |
| 3/04/2026 | 7.29 | 7.90 | 7.12 | 7.88 | 89,292 | 7.88 |
| 3/03/2026 | 7.44 | 7.50 | 6.84 | 7.14 | 95,832 | 7.14 |
| 3/02/2026 | 7.08 | 7.60 | 6.83 | 7.31 | 94,191 | 7.31 |
| 2/27/2026 | 7.03 | 7.29 | 6.67 | 7.08 | 61,831 | 7.08 |
| 2/26/2026 | 7.15 | 7.21 | 6.88 | 6.96 | 58,191 | 6.96 |
| 2/25/2026 | 6.55 | 7.23 | 6.55 | 7.23 | 61,956 | 7.23 |
| 2/24/2026 | 7.06 | 7.09 | 6.47 | 6.83 | 54,099 | 6.83 |
| 2/23/2026 | 6.26 | 7.08 | 6.25 | 6.64 | 65,917 | 6.64 |
| 2/20/2026 | 6.50 | 6.66 | 6.30 | 6.30 | 57,236 | 6.30 |
| 2/19/2026 | 6.34 | 6.72 | 6.30 | 6.61 | 68,275 | 6.61 |
| 2/18/2026 | 6.24 | 6.43 | 6.12 | 6.21 | 59,225 | 6.21 |
| 2/17/2026 | 6.84 | 6.85 | 6.19 | 6.23 | 60,088 | 6.23 |
| 2/13/2026 | 6.94 | 7.09 | 6.56 | 6.66 | 73,294 | 6.66 |
| 2/12/2026 | 7.34 | 7.55 | 6.95 | 6.96 | 77,516 | 6.96 |
| 2/11/2026 | 7.30 | 7.55 | 7.17 | 7.37 | 86,540 | 7.37 |
| 2/10/2026 | 7.04 | 7.30 | 6.89 | 7.29 | 90,433 | 7.29 |
| 2/09/2026 | 6.64 | 7.20 | 6.60 | 7.03 | 85,337 | 7.03 |
| 2/06/2026 | 6.89 | 6.89 | 6.43 | 6.59 | 98,663 | 6.59 |
| 2/05/2026 | 7.39 | 7.54 | 6.60 | 6.90 | 111,516 | 6.90 |
| 2/04/2026 | 6.93 | 7.55 | 6.93 | 7.55 | 115,202 | 7.55 |
| 2/03/2026 | 6.20 | 6.95 | 6.00 | 6.95 | 118,587 | 6.95 |
| 2/02/2026 | 6.30 | 6.35 | 6.00 | 6.14 | 80,293 | 6.14 |
| 1/30/2026 | 6.60 | 6.72 | 6.20 | 6.35 | 101,450 | 6.35 |
| 1/29/2026 | 6.64 | 6.90 | 6.45 | 6.54 | 106,779 | 6.54 |
| 1/28/2026 | 6.60 | 6.75 | 6.43 | 6.75 | 96,293 | 6.75 |
| 1/27/2026 | 6.50 | 6.68 | 6.01 | 6.32 | 100,861 | 6.32 |
| 1/26/2026 | 7.21 | 7.26 | 6.24 | 6.38 | 129,744 | 6.38 |
| 1/23/2026 | 6.88 | 7.38 | 6.60 | 7.32 | 330,188 | 7.32 |
| 1/22/2026 | 7.00 | 7.28 | 6.55 | 7.05 | 140,895 | 7.05 |
| 1/21/2026 | 5.79 | 6.49 | 5.79 | 6.35 | 79,432 | 6.35 |
| 1/20/2026 | 5.59 | 5.84 | 5.46 | 5.59 | 60,981 | 5.59 |
| 1/16/2026 | 5.37 | 5.45 | 5.22 | 5.23 | 37,607 | 5.23 |
| 1/15/2026 | 5.32 | 5.61 | 5.26 | 5.40 | 43,042 | 5.40 |
| 1/14/2026 | 5.42 | 5.58 | 5.37 | 5.39 | 28,420 | 5.39 |
| 1/13/2026 | 5.64 | 5.64 | 5.26 | 5.50 | 39,083 | 5.50 |
| 1/12/2026 | 5.41 | 5.61 | 5.22 | 5.49 | 32,031 | 5.49 |
| 1/09/2026 | 5.48 | 5.61 | 5.38 | 5.48 | 28,270 | 5.48 |
| 1/08/2026 | 5.65 | 5.65 | 5.40 | 5.43 | 24,995 | 5.43 |
| 1/07/2026 | 5.21 | 5.52 | 4.58 | 5.52 | 37,260 | 5.52 |
| 1/06/2026 | 5.30 | 5.50 | 5.10 | 5.32 | 22,899 | 5.32 |
| 1/05/2026 | 5.51 | 5.56 | 5.23 | 5.53 | 33,478 | 5.53 |
| 1/02/2026 | 5.31 | 5.60 | 5.29 | 5.49 | 34,182 | 5.49 |
| 12/31/2025 | 5.12 | 5.38 | 5.11 | 5.19 | 38,778 | 5.19 |
| 12/30/2025 | 5.18 | 5.34 | 5.10 | 5.28 | 57,596 | 5.28 |
| 12/29/2025 | 5.32 | 5.38 | 5.18 | 5.18 | 66,394 | 5.18 |
| 12/26/2025 | 5.44 | 5.62 | 5.38 | 5.38 | 19,040 | 5.38 |
| 12/24/2025 | 5.47 | 5.58 | 5.42 | 5.50 | 12,017 | 5.50 |
| 12/23/2025 | 5.77 | 5.77 | 5.50 | 5.51 | 16,434 | 5.51 |
| 12/22/2025 | 5.77 | 5.91 | 5.53 | 5.66 | 109,577 | 5.66 |
| 12/19/2025 | 5.08 | 6.09 | 5.08 | 5.94 | 183,469 | 5.94 |
| 12/18/2025 | 5.16 | 5.20 | 5.02 | 5.02 | 65,874 | 5.02 |