NYSE:YALA
Yalla Group Ltd Stock Price (Quote)
$4.72
-0.160 (-3.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.48 | $4.95 | Friday, 10th May 2024 YALA stock ended at $4.72. This is 3.28% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.60% from a day low at $4.72 to a day high of $4.89. |
| 90 days | $4.48 | $5.54 | |
| 52 weeks | $3.55 | $6.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $4.35 | $4.41 | $4.22 | $4.28 | 234 924 |
| Jun 16, 2023 | $4.40 | $4.49 | $4.34 | $4.36 | 261 892 |
| Jun 15, 2023 | $4.46 | $4.50 | $4.42 | $4.46 | 146 355 |
| Jun 14, 2023 | $4.48 | $4.48 | $4.34 | $4.46 | 104 215 |
| Jun 13, 2023 | $4.49 | $4.52 | $4.32 | $4.48 | 266 607 |
| Jun 12, 2023 | $4.50 | $4.57 | $4.40 | $4.46 | 168 519 |
| Jun 09, 2023 | $4.57 | $4.60 | $4.44 | $4.46 | 153 601 |
| Jun 08, 2023 | $4.51 | $4.70 | $4.48 | $4.57 | 501 089 |
| Jun 07, 2023 | $4.33 | $4.53 | $4.21 | $4.50 | 535 760 |
| Jun 06, 2023 | $4.20 | $4.40 | $4.13 | $4.34 | 380 430 |
| Jun 05, 2023 | $4.26 | $4.27 | $4.19 | $4.19 | 270 076 |
| Jun 02, 2023 | $4.23 | $4.35 | $4.22 | $4.29 | 335 412 |
| Jun 01, 2023 | $4.22 | $4.36 | $4.19 | $4.21 | 328 681 |
| May 31, 2023 | $4.38 | $4.43 | $3.97 | $4.21 | 557 857 |
| May 30, 2023 | $4.01 | $4.40 | $3.92 | $4.38 | 580 928 |
| May 26, 2023 | $3.97 | $4.08 | $3.95 | $4.00 | 217 644 |
| May 25, 2023 | $3.96 | $4.08 | $3.91 | $3.97 | 227 305 |
| May 24, 2023 | $4.01 | $4.02 | $3.96 | $3.98 | 105 710 |
| May 23, 2023 | $4.19 | $4.20 | $4.01 | $4.02 | 133 512 |
| May 22, 2023 | $3.95 | $4.25 | $3.91 | $4.21 | 468 399 |
| May 19, 2023 | $3.94 | $3.98 | $3.90 | $3.92 | 168 665 |
| May 18, 2023 | $4.00 | $4.00 | $3.91 | $3.94 | 235 553 |
| May 17, 2023 | $3.81 | $4.05 | $3.78 | $4.00 | 269 802 |
| May 16, 2023 | $3.66 | $3.91 | $3.55 | $3.84 | 170 896 |
| May 15, 2023 | $3.84 | $3.88 | $3.73 | $3.81 | 124 713 |
