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 |
| Apr 05, 2024 | $4.83 | $4.93 | $4.83 | $4.86 | 121 810 |
| Apr 04, 2024 | $4.85 | $4.93 | $4.82 | $4.86 | 296 585 |
| Apr 03, 2024 | $4.78 | $4.86 | $4.77 | $4.84 | 161 254 |
| Apr 02, 2024 | $4.90 | $4.90 | $4.79 | $4.81 | 193 709 |
| Apr 01, 2024 | $4.81 | $4.96 | $4.81 | $4.90 | 158 275 |
| Mar 28, 2024 | $4.77 | $4.87 | $4.77 | $4.81 | 174 944 |
| Mar 27, 2024 | $4.80 | $4.82 | $4.73 | $4.77 | 123 189 |
| Mar 26, 2024 | $4.74 | $4.79 | $4.74 | $4.75 | 107 254 |
| Mar 25, 2024 | $4.80 | $4.80 | $4.72 | $4.72 | 207 323 |
| Mar 22, 2024 | $4.76 | $4.81 | $4.75 | $4.76 | 186 449 |
| Mar 21, 2024 | $4.85 | $4.85 | $4.78 | $4.78 | 275 409 |
| Mar 20, 2024 | $4.77 | $4.87 | $4.73 | $4.82 | 222 633 |
| Mar 19, 2024 | $4.82 | $4.82 | $4.75 | $4.80 | 345 516 |
| Mar 18, 2024 | $4.90 | $4.91 | $4.81 | $4.84 | 265 116 |
| Mar 15, 2024 | $4.80 | $4.88 | $4.71 | $4.84 | 551 664 |
| Mar 14, 2024 | $5.11 | $5.11 | $4.79 | $4.80 | 614 616 |
| Mar 13, 2024 | $5.18 | $5.29 | $5.18 | $5.21 | 242 510 |
| Mar 12, 2024 | $5.48 | $5.54 | $5.16 | $5.20 | 685 854 |
| Mar 11, 2024 | $5.49 | $5.51 | $5.35 | $5.35 | 398 652 |
| Mar 08, 2024 | $5.44 | $5.53 | $5.36 | $5.40 | 221 486 |
| Mar 07, 2024 | $5.30 | $5.47 | $5.30 | $5.42 | 335 880 |
| Mar 06, 2024 | $5.18 | $5.30 | $5.16 | $5.25 | 437 734 |
| Mar 05, 2024 | $5.12 | $5.22 | $5.10 | $5.17 | 185 614 |
| Mar 04, 2024 | $5.17 | $5.18 | $5.11 | $5.14 | 218 808 |
| Mar 01, 2024 | $5.14 | $5.24 | $5.12 | $5.18 | 240 172 |
