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 |
| Jan 24, 2024 | $5.39 | $5.39 | $5.24 | $5.29 | 303 264 |
| Jan 23, 2024 | $5.34 | $5.45 | $5.29 | $5.31 | 271 866 |
| Jan 22, 2024 | $5.35 | $5.40 | $5.07 | $5.28 | 901 477 |
| Jan 19, 2024 | $5.50 | $5.50 | $5.36 | $5.39 | 269 248 |
| Jan 18, 2024 | $5.50 | $5.52 | $5.44 | $5.51 | 311 345 |
| Jan 17, 2024 | $5.35 | $5.44 | $5.29 | $5.44 | 282 308 |
| Jan 16, 2024 | $5.54 | $5.55 | $5.35 | $5.43 | 571 932 |
| Jan 12, 2024 | $5.65 | $5.67 | $5.53 | $5.55 | 308 519 |
| Jan 11, 2024 | $5.65 | $5.66 | $5.48 | $5.64 | 516 590 |
| Jan 10, 2024 | $5.79 | $5.79 | $5.67 | $5.68 | 507 453 |
| Jan 09, 2024 | $5.83 | $5.87 | $5.76 | $5.80 | 299 391 |
| Jan 08, 2024 | $5.81 | $5.95 | $5.79 | $5.91 | 229 954 |
| Jan 05, 2024 | $5.89 | $5.94 | $5.83 | $5.86 | 219 615 |
| Jan 04, 2024 | $5.91 | $5.99 | $5.87 | $5.90 | 145 166 |
| Jan 03, 2024 | $5.87 | $5.95 | $5.78 | $5.91 | 260 657 |
| Jan 02, 2024 | $6.12 | $6.15 | $5.88 | $5.90 | 350 884 |
| Dec 29, 2023 | $6.15 | $6.31 | $6.08 | $6.13 | 953 381 |
| Dec 28, 2023 | $5.94 | $6.18 | $5.94 | $6.11 | 832 664 |
| Dec 27, 2023 | $5.87 | $6.01 | $5.87 | $5.94 | 179 951 |
| Dec 26, 2023 | $5.93 | $6.11 | $5.86 | $5.94 | 294 147 |
| Dec 22, 2023 | $5.83 | $5.96 | $5.83 | $5.93 | 245 211 |
| Dec 21, 2023 | $5.97 | $6.00 | $5.87 | $5.90 | 196 391 |
| Dec 20, 2023 | $5.85 | $6.04 | $5.78 | $5.80 | 319 328 |
| Dec 19, 2023 | $5.83 | $6.02 | $5.79 | $5.91 | 545 192 |
| Dec 18, 2023 | $5.84 | $5.91 | $5.67 | $5.83 | 778 633 |
