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 |
| Dec 22, 2020 | $18.41 | $20.70 | $18.00 | $18.15 | 2 708 729 |
| Dec 21, 2020 | $17.42 | $19.50 | $16.86 | $17.90 | 2 988 873 |
| Dec 18, 2020 | $15.97 | $18.85 | $15.89 | $17.90 | 3 365 821 |
| Dec 17, 2020 | $16.98 | $17.23 | $15.72 | $15.81 | 1 701 618 |
| Dec 16, 2020 | $16.71 | $17.50 | $16.35 | $16.98 | 1 860 356 |
| Dec 15, 2020 | $18.07 | $18.40 | $15.84 | $16.15 | 3 059 693 |
| Dec 14, 2020 | $20.24 | $20.24 | $17.83 | $18.67 | 2 298 554 |
| Dec 11, 2020 | $20.15 | $22.26 | $19.48 | $19.99 | 3 127 779 |
| Dec 10, 2020 | $19.07 | $20.60 | $18.70 | $20.15 | 2 182 495 |
| Dec 09, 2020 | $19.49 | $23.18 | $17.51 | $18.68 | 6 338 441 |
| Dec 08, 2020 | $17.13 | $19.87 | $17.03 | $19.87 | 3 255 934 |
| Dec 07, 2020 | $18.45 | $18.51 | $16.22 | $16.98 | 2 788 111 |
| Dec 04, 2020 | $14.78 | $18.03 | $14.58 | $17.14 | 5 325 714 |
| Dec 03, 2020 | $13.79 | $15.00 | $13.75 | $14.58 | 2 370 944 |
| Dec 02, 2020 | $13.50 | $13.78 | $12.61 | $13.48 | 1 827 600 |
| Dec 01, 2020 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| Nov 30, 2020 | $11.00 | $15.66 | $10.48 | $15.41 | 6 488 298 |
| Nov 27, 2020 | $10.65 | $11.09 | $10.55 | $10.81 | 653 849 |
| Nov 25, 2020 | $10.70 | $11.04 | $10.05 | $10.50 | 1 092 265 |
| Nov 24, 2020 | $10.67 | $11.58 | $10.46 | $10.88 | 2 195 311 |
| Nov 23, 2020 | $9.82 | $10.80 | $9.70 | $10.65 | 2 144 062 |
| Nov 20, 2020 | $9.23 | $9.77 | $9.15 | $9.60 | 908 416 |
| Nov 19, 2020 | $9.20 | $9.59 | $9.08 | $9.22 | 528 215 |
| Nov 18, 2020 | $9.30 | $9.96 | $9.01 | $9.02 | 1 275 649 |
| Nov 17, 2020 | $8.73 | $9.60 | $8.68 | $9.56 | 1 341 179 |
