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 09, 2023 | $5.72 | $5.83 | $5.64 | $5.66 | 82 811 |
| Nov 08, 2023 | $5.93 | $5.93 | $5.71 | $5.74 | 98 286 |
| Nov 07, 2023 | $5.63 | $5.93 | $5.61 | $5.90 | 165 289 |
| Nov 06, 2023 | $5.87 | $5.87 | $5.55 | $5.68 | 161 562 |
| Nov 03, 2023 | $5.68 | $5.81 | $5.68 | $5.73 | 154 562 |
| Nov 02, 2023 | $5.46 | $5.68 | $5.39 | $5.68 | 193 834 |
| Nov 01, 2023 | $5.42 | $5.42 | $5.26 | $5.38 | 104 549 |
| Oct 31, 2023 | $5.34 | $5.46 | $5.26 | $5.37 | 94 674 |
| Oct 30, 2023 | $5.35 | $5.45 | $5.33 | $5.40 | 90 479 |
| Oct 27, 2023 | $5.41 | $5.46 | $5.29 | $5.31 | 103 695 |
| Oct 26, 2023 | $5.32 | $5.39 | $5.28 | $5.32 | 90 133 |
| Oct 25, 2023 | $5.49 | $5.49 | $5.29 | $5.34 | 84 224 |
| Oct 24, 2023 | $5.26 | $5.47 | $5.26 | $5.46 | 138 982 |
| Oct 23, 2023 | $5.12 | $5.26 | $5.10 | $5.25 | 154 045 |
| Oct 20, 2023 | $5.20 | $5.29 | $5.13 | $5.17 | 258 676 |
| Oct 19, 2023 | $5.20 | $5.33 | $5.12 | $5.25 | 170 343 |
| Oct 18, 2023 | $5.30 | $5.33 | $5.25 | $5.28 | 107 248 |
| Oct 17, 2023 | $5.14 | $5.36 | $5.14 | $5.35 | 180 940 |
| Oct 16, 2023 | $5.14 | $5.24 | $5.11 | $5.20 | 104 615 |
| Oct 13, 2023 | $5.08 | $5.18 | $5.08 | $5.13 | 139 908 |
| Oct 12, 2023 | $5.40 | $5.40 | $5.10 | $5.14 | 166 348 |
| Oct 11, 2023 | $5.30 | $5.43 | $5.29 | $5.39 | 310 547 |
| Oct 10, 2023 | $5.13 | $5.32 | $5.13 | $5.31 | 153 879 |
| Oct 09, 2023 | $5.05 | $5.18 | $5.00 | $5.15 | 188 153 |
| Oct 06, 2023 | $5.02 | $5.23 | $5.02 | $5.19 | 87 387 |
