One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
7.0500
+0.7000 (11.02%)
NASDAQ · Last Trade: Jan 22nd, 8:19 PM EST
Historical Prices For One and One Green Technologies. INC - Class A Ordinary Shares (YDDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/17/2025 | 4.90 | 5.18 | 4.90 | 5.05 | 84,349 | 5.05 |
| 12/16/2025 | 4.83 | 5.04 | 4.82 | 4.82 | 97,228 | 4.82 |
| 12/15/2025 | 5.01 | 5.05 | 4.79 | 4.80 | 72,475 | 4.80 |
| 12/12/2025 | 5.00 | 5.10 | 4.87 | 5.00 | 103,362 | 5.00 |
| 12/11/2025 | 4.79 | 5.11 | 4.76 | 5.07 | 111,524 | 5.07 |
| 12/10/2025 | 5.10 | 5.12 | 4.58 | 4.58 | 85,459 | 4.58 |
| 12/09/2025 | 5.08 | 5.24 | 5.06 | 5.14 | 64,093 | 5.14 |
| 12/08/2025 | 5.06 | 5.12 | 5.01 | 5.11 | 30,505 | 5.11 |
| 12/05/2025 | 5.15 | 5.40 | 4.85 | 5.06 | 125,956 | 5.06 |
| 12/04/2025 | 5.21 | 5.35 | 5.05 | 5.07 | 22,426 | 5.07 |
| 12/03/2025 | 5.63 | 5.64 | 5.05 | 5.25 | 85,486 | 5.25 |
| 12/02/2025 | 5.31 | 5.96 | 5.29 | 5.57 | 113,902 | 5.57 |
| 12/01/2025 | 5.00 | 5.36 | 5.00 | 5.28 | 115,565 | 5.28 |
| 11/28/2025 | 5.18 | 5.42 | 5.00 | 5.00 | 8,993 | 5.00 |
| 11/26/2025 | 5.19 | 5.37 | 5.00 | 5.06 | 71,856 | 5.06 |
| 11/25/2025 | 5.27 | 5.27 | 4.84 | 5.03 | 42,997 | 5.03 |
| 11/24/2025 | 5.01 | 5.40 | 5.01 | 5.12 | 45,160 | 5.12 |
| 11/21/2025 | 5.15 | 5.37 | 4.87 | 4.96 | 181,124 | 4.96 |
| 11/20/2025 | 5.40 | 5.73 | 5.15 | 5.18 | 57,638 | 5.18 |
| 11/19/2025 | 5.07 | 5.34 | 5.07 | 5.31 | 21,899 | 5.31 |
| 11/18/2025 | 5.09 | 5.28 | 5.01 | 5.09 | 30,813 | 5.09 |
| 11/17/2025 | 3.94 | 5.40 | 3.94 | 5.22 | 238,071 | 5.22 |
| 11/14/2025 | 3.73 | 4.00 | 3.61 | 3.96 | 73,368 | 3.96 |
| 11/13/2025 | 4.19 | 4.20 | 3.64 | 3.73 | 109,468 | 3.73 |
| 11/12/2025 | 4.39 | 4.39 | 3.74 | 3.89 | 39,853 | 3.89 |
| 11/11/2025 | 4.29 | 4.40 | 4.11 | 4.23 | 239,247 | 4.23 |
| 11/10/2025 | 4.25 | 4.73 | 4.25 | 4.57 | 180,023 | 4.57 |
| 11/07/2025 | 4.36 | 4.42 | 4.02 | 4.12 | 62,700 | 4.12 |
| 11/06/2025 | 4.50 | 4.50 | 4.12 | 4.32 | 119,132 | 4.32 |
| 11/05/2025 | 4.15 | 4.78 | 4.12 | 4.61 | 546,269 | 4.61 |
| 11/04/2025 | 4.18 | 4.51 | 4.00 | 4.05 | 178,933 | 4.05 |
| 11/03/2025 | 4.50 | 4.50 | 4.25 | 4.30 | 86,830 | 4.30 |
| 10/31/2025 | 4.41 | 4.75 | 4.41 | 4.59 | 30,390 | 4.59 |
| 10/30/2025 | 4.56 | 4.60 | 4.41 | 4.46 | 54,783 | 4.46 |
| 10/29/2025 | 5.34 | 5.35 | 4.40 | 4.42 | 114,701 | 4.42 |
| 10/28/2025 | 4.90 | 5.49 | 4.90 | 5.36 | 109,450 | 5.36 |
| 10/27/2025 | 5.05 | 5.18 | 4.81 | 5.08 | 75,985 | 5.08 |
| 10/24/2025 | 4.93 | 5.39 | 4.93 | 5.19 | 80,369 | 5.19 |
| 10/23/2025 | 5.19 | 5.24 | 4.84 | 5.10 | 94,060 | 5.10 |