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 |
| Nov 16, 2020 | $9.00 | $9.30 | $8.50 | $8.66 | 965 377 |
| Nov 13, 2020 | $9.03 | $9.03 | $8.60 | $9.00 | 760 016 |
| Nov 12, 2020 | $9.21 | $9.36 | $8.68 | $9.03 | 1 709 043 |
| Nov 11, 2020 | $10.05 | $10.08 | $9.12 | $9.21 | 1 039 131 |
| Nov 10, 2020 | $9.82 | $10.46 | $9.08 | $9.51 | 2 076 032 |
| Nov 09, 2020 | $11.09 | $11.88 | $10.29 | $11.53 | 2 402 574 |
| Nov 06, 2020 | $8.94 | $10.35 | $8.82 | $10.29 | 2 024 530 |
| Nov 05, 2020 | $8.64 | $9.15 | $8.62 | $8.94 | 536 715 |
| Nov 04, 2020 | $9.00 | $9.50 | $8.31 | $8.52 | 2 401 322 |
| Nov 03, 2020 | $8.76 | $9.08 | $8.65 | $8.84 | 528 414 |
| Nov 02, 2020 | $8.67 | $9.68 | $8.52 | $8.65 | 1 533 760 |
| Oct 30, 2020 | $8.55 | $8.85 | $8.27 | $8.41 | 241 491 |
| Oct 29, 2020 | $8.22 | $9.00 | $8.22 | $8.80 | 698 473 |
| Oct 28, 2020 | $8.20 | $8.50 | $8.14 | $8.22 | 508 608 |
| Oct 27, 2020 | $8.28 | $8.53 | $8.25 | $8.52 | 225 476 |
| Oct 26, 2020 | $8.39 | $8.70 | $8.12 | $8.15 | 560 223 |
| Oct 23, 2020 | $8.16 | $9.01 | $8.16 | $8.99 | 970 069 |
| Oct 22, 2020 | $8.12 | $8.31 | $7.88 | $8.14 | 206 901 |
| Oct 21, 2020 | $8.44 | $8.70 | $8.05 | $8.22 | 288 074 |
| Oct 20, 2020 | $8.45 | $8.79 | $8.12 | $8.48 | 514 775 |
| Oct 19, 2020 | $8.91 | $9.20 | $8.33 | $8.48 | 829 848 |
| Oct 16, 2020 | $9.00 | $9.05 | $8.58 | $8.91 | 1 588 304 |
| Oct 15, 2020 | $7.75 | $8.99 | $7.58 | $8.96 | 1 498 535 |
| Oct 14, 2020 | $8.28 | $8.50 | $7.50 | $7.76 | 993 220 |
| Oct 13, 2020 | $8.51 | $8.60 | $8.15 | $8.35 | 431 520 |
