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 15, 2023 | $5.91 | $5.95 | $5.77 | $5.90 | 410 218 |
| Dec 14, 2023 | $6.10 | $6.15 | $5.81 | $5.91 | 705 180 |
| Dec 13, 2023 | $6.02 | $6.12 | $5.99 | $6.10 | 752 792 |
| Dec 12, 2023 | $6.03 | $6.05 | $5.92 | $6.00 | 614 689 |
| Dec 11, 2023 | $6.17 | $6.23 | $6.01 | $6.01 | 930 167 |
| Dec 08, 2023 | $6.18 | $6.25 | $6.06 | $6.17 | 1 333 982 |
| Dec 07, 2023 | $6.30 | $6.30 | $6.06 | $6.16 | 462 394 |
| Dec 06, 2023 | $6.32 | $6.44 | $6.13 | $6.15 | 1 231 874 |
| Dec 05, 2023 | $6.18 | $6.18 | $5.91 | $6.03 | 473 432 |
| Dec 04, 2023 | $6.00 | $6.29 | $5.87 | $6.28 | 816 232 |
| Dec 01, 2023 | $6.00 | $6.12 | $5.87 | $6.03 | 453 791 |
| Nov 30, 2023 | $5.93 | $6.04 | $5.84 | $6.01 | 580 791 |
| Nov 29, 2023 | $5.85 | $6.06 | $5.79 | $5.85 | 582 452 |
| Nov 28, 2023 | $5.73 | $5.88 | $5.62 | $5.85 | 399 277 |
| Nov 27, 2023 | $5.73 | $5.75 | $5.56 | $5.70 | 557 562 |
| Nov 24, 2023 | $6.05 | $6.05 | $5.65 | $5.72 | 300 028 |
| Nov 22, 2023 | $5.77 | $5.99 | $5.74 | $5.94 | 249 166 |
| Nov 21, 2023 | $6.10 | $6.18 | $5.64 | $5.72 | 462 187 |
| Nov 20, 2023 | $6.26 | $6.38 | $5.88 | $6.34 | 466 960 |
| Nov 17, 2023 | $5.79 | $6.09 | $5.77 | $6.08 | 168 616 |
| Nov 16, 2023 | $5.86 | $5.91 | $5.75 | $5.77 | 95 442 |
| Nov 15, 2023 | $5.66 | $5.95 | $5.66 | $5.90 | 114 385 |
| Nov 14, 2023 | $5.71 | $5.76 | $5.60 | $5.66 | 112 684 |
| Nov 13, 2023 | $5.54 | $5.63 | $5.46 | $5.56 | 75 322 |
| Nov 10, 2023 | $5.69 | $5.69 | $5.41 | $5.56 | 139 621 |
