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 |
| Oct 05, 2023 | $5.03 | $5.06 | $4.97 | $5.06 | 90 638 |
| Oct 04, 2023 | $5.13 | $5.14 | $5.01 | $5.11 | 83 740 |
| Oct 03, 2023 | $5.19 | $5.26 | $5.10 | $5.13 | 100 947 |
| Oct 02, 2023 | $5.23 | $5.27 | $5.13 | $5.26 | 136 655 |
| Sep 29, 2023 | $5.18 | $5.37 | $5.10 | $5.24 | 203 621 |
| Sep 28, 2023 | $5.10 | $5.15 | $5.07 | $5.12 | 53 534 |
| Sep 27, 2023 | $4.94 | $5.13 | $4.94 | $5.12 | 107 253 |
| Sep 26, 2023 | $4.99 | $5.01 | $4.86 | $4.94 | 243 097 |
| Sep 25, 2023 | $5.06 | $5.18 | $5.05 | $5.11 | 80 678 |
| Sep 22, 2023 | $5.15 | $5.19 | $5.11 | $5.13 | 68 208 |
| Sep 21, 2023 | $5.28 | $5.31 | $5.04 | $5.10 | 254 339 |
| Sep 20, 2023 | $5.18 | $5.47 | $5.10 | $5.32 | 330 570 |
| Sep 19, 2023 | $5.05 | $5.19 | $5.05 | $5.16 | 442 177 |
| Sep 18, 2023 | $5.13 | $5.13 | $5.05 | $5.06 | 240 631 |
| Sep 15, 2023 | $5.12 | $5.15 | $4.99 | $5.14 | 420 485 |
| Sep 14, 2023 | $5.16 | $5.16 | $5.05 | $5.11 | 1 658 715 |
| Sep 13, 2023 | $5.05 | $5.13 | $4.98 | $5.09 | 238 164 |
| Sep 12, 2023 | $5.09 | $5.19 | $5.06 | $5.06 | 191 982 |
| Sep 11, 2023 | $5.09 | $5.21 | $5.09 | $5.12 | 255 194 |
| Sep 08, 2023 | $5.03 | $5.20 | $4.95 | $5.14 | 277 567 |
| Sep 07, 2023 | $5.00 | $5.07 | $4.83 | $5.00 | 450 018 |
| Sep 06, 2023 | $5.01 | $5.10 | $4.93 | $5.08 | 359 307 |
| Sep 05, 2023 | $5.11 | $5.11 | $4.85 | $5.01 | 404 547 |
| Sep 01, 2023 | $5.13 | $5.21 | $5.06 | $5.17 | 434 067 |
| Aug 31, 2023 | $5.03 | $5.18 | $5.03 | $5.12 | 344 507 |
