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 |
| Feb 29, 2024 | $5.07 | $5.16 | $5.05 | $5.12 | 214 226 |
| Feb 28, 2024 | $5.14 | $5.17 | $5.05 | $5.06 | 244 754 |
| Feb 27, 2024 | $5.09 | $5.20 | $5.09 | $5.14 | 376 083 |
| Feb 26, 2024 | $5.01 | $5.09 | $4.99 | $5.09 | 233 144 |
| Feb 23, 2024 | $4.91 | $5.13 | $4.91 | $5.04 | 258 856 |
| Feb 22, 2024 | $4.91 | $4.94 | $4.88 | $4.92 | 281 516 |
| Feb 21, 2024 | $4.87 | $4.93 | $4.81 | $4.86 | 288 067 |
| Feb 20, 2024 | $4.86 | $4.93 | $4.76 | $4.88 | 474 695 |
| Feb 16, 2024 | $4.80 | $4.97 | $4.80 | $4.90 | 418 302 |
| Feb 15, 2024 | $4.82 | $4.92 | $4.82 | $4.85 | 291 219 |
| Feb 14, 2024 | $4.73 | $4.84 | $4.73 | $4.82 | 239 805 |
| Feb 13, 2024 | $4.76 | $4.81 | $4.71 | $4.71 | 286 413 |
| Feb 12, 2024 | $4.83 | $4.93 | $4.77 | $4.82 | 309 256 |
| Feb 09, 2024 | $4.85 | $4.92 | $4.83 | $4.85 | 352 939 |
| Feb 08, 2024 | $4.68 | $4.89 | $4.67 | $4.81 | 639 503 |
| Feb 07, 2024 | $4.93 | $4.94 | $4.69 | $4.71 | 702 639 |
| Feb 06, 2024 | $4.84 | $5.00 | $4.84 | $4.96 | 472 178 |
| Feb 05, 2024 | $5.00 | $5.00 | $4.74 | $4.78 | 669 381 |
| Feb 02, 2024 | $5.08 | $5.09 | $5.00 | $5.02 | 641 705 |
| Feb 01, 2024 | $5.13 | $5.17 | $5.07 | $5.08 | 456 823 |
| Jan 31, 2024 | $5.05 | $5.21 | $5.02 | $5.13 | 357 547 |
| Jan 30, 2024 | $5.13 | $5.20 | $5.08 | $5.09 | 603 217 |
| Jan 29, 2024 | $5.10 | $5.22 | $5.06 | $5.15 | 585 596 |
| Jan 26, 2024 | $5.13 | $5.17 | $5.10 | $5.11 | 277 909 |
| Jan 25, 2024 | $5.30 | $5.30 | $5.14 | $5.16 | 464 820 |
