Youdao Inc (DAO) Historical Stock Data
8.68 ↓0.50 (-5.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAO is up 0.58% a day on average. There have been 19 days where Youdao Inc closed green and 11 days where DAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.24 | 8.68 | ↓$0.56 (-6.06%) | 8.50 | 9.24 | 201.91K |
| 2025-05-13 | 9.13 | 9.18 | ↑$0.05 (0.55%) | 9.02 | 9.28 | 30.02K |
| 2025-05-12 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 9.00 | 9.36 | 123.89K |
| 2025-05-09 | 8.87 | 8.92 | ↑$0.05 (0.56%) | 8.76 | 9.00 | 46.36K |
| 2025-05-08 | 9.04 | 8.88 | ↓$0.16 (-1.77%) | 8.49 | 9.04 | 63.62K |
| 2025-05-07 | 8.94 | 8.85 | ↓$0.09 (-1.01%) | 8.65 | 9.10 | 50.77K |
| 2025-05-06 | 8.75 | 9.04 | ↑$0.29 (3.29%) | 8.75 | 9.10 | 49.52K |
| 2025-05-05 | 8.66 | 8.76 | ↑$0.10 (1.15%) | 8.66 | 8.94 | 63.19K |
| 2025-05-02 | 8.87 | 8.79 | ↓$0.08 (-0.90%) | 8.77 | 9.24 | 97.26K |
| 2025-05-01 | 8.90 | 8.67 | ↓$0.23 (-2.58%) | 8.65 | 9.00 | 48.93K |
| 2025-04-30 | 8.73 | 8.89 | ↑$0.16 (1.83%) | 8.64 | 8.89 | 103.48K |
| 2025-04-29 | 8.72 | 8.70 | ↓$0.02 (-0.23%) | 8.59 | 8.84 | 61.87K |
| 2025-04-28 | 8.57 | 8.73 | ↑$0.16 (1.87%) | 8.35 | 8.82 | 46.78K |
| 2025-04-25 | 8.60 | 8.52 | ↓$0.08 (-0.93%) | 8.26 | 8.60 | 16.12K |
| 2025-04-24 | 8.49 | 8.65 | ↑$0.16 (1.88%) | 8.44 | 8.75 | 122.02K |
| 2025-04-23 | 8.31 | 8.42 | ↑$0.11 (1.32%) | 8.15 | 8.62 | 191.81K |
| 2025-04-22 | 7.91 | 8.18 | ↑$0.27 (3.41%) | 7.82 | 8.32 | 174.98K |
| 2025-04-21 | 7.80 | 7.75 | ↓$0.05 (-0.64%) | 7.42 | 7.80 | 102.37K |
| 2025-04-17 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.65 | 7.89 | 86.64K |
| 2025-04-16 | 7.20 | 7.71 | ↑$0.51 (7.08%) | 7.20 | 7.81 | 91.08K |
| 2025-04-15 | 7.28 | 7.28 | ↑$0.00 (0.00%) | 7.12 | 7.47 | 123.69K |
| 2025-04-14 | 6.89 | 7.32 | ↑$0.43 (6.24%) | 6.89 | 7.49 | 145.15K |
| 2025-04-11 | 6.91 | 6.79 | ↓$0.12 (-1.74%) | 6.60 | 7.00 | 78.40K |
| 2025-04-10 | 6.76 | 6.78 | ↑$0.02 (0.30%) | 6.62 | 7.00 | 97.39K |
| 2025-04-09 | 6.64 | 6.84 | ↑$0.20 (3.01%) | 6.30 | 7.13 | 222.88K |
| 2025-04-08 | 7.24 | 6.54 | ↓$0.70 (-9.67%) | 6.50 | 7.29 | 185.25K |
| 2025-04-07 | 6.56 | 6.87 | ↑$0.31 (4.73%) | 6.31 | 7.32 | 213.67K |
| 2025-04-04 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.75 | 7.35 | 235.87K |
| 2025-04-03 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.62 | 8.00 | 119.51K |
| 2025-04-02 | 7.77 | 8.01 | ↑$0.24 (3.09%) | 7.77 | 8.19 | 109.05K |
Create an account or log in to view more rows.
$DAO News?
$DAO hang tight
ignore fud and buy dips if you can
everyone be okay????
$DAO my lotto for earnings
$DAO come on I wana jump up and down
$DAO just fucking go already jeesh
$DAO holding unfortunately lol
$DAO has just been halted from trading.
$DAO shorters eat my shit
$DAO COME ON!!! Ugh!
$DAO Buy now