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 |
| Aug 30, 2023 | $5.13 | $5.12 | $5.00 | $5.10 | 288 727 |
| Aug 29, 2023 | $5.04 | $5.22 | $4.96 | $5.13 | 246 571 |
| Aug 28, 2023 | $4.97 | $5.09 | $4.93 | $5.05 | 216 755 |
| Aug 25, 2023 | $5.13 | $5.14 | $4.92 | $4.97 | 164 107 |
| Aug 24, 2023 | $5.07 | $5.15 | $5.01 | $5.14 | 283 595 |
| Aug 23, 2023 | $4.99 | $5.14 | $4.97 | $5.13 | 178 026 |
| Aug 22, 2023 | $4.78 | $4.98 | $4.78 | $4.98 | 257 132 |
| Aug 21, 2023 | $4.73 | $4.83 | $4.61 | $4.77 | 386 663 |
| Aug 18, 2023 | $5.05 | $5.06 | $4.72 | $4.73 | 335 715 |
| Aug 17, 2023 | $5.22 | $5.25 | $5.01 | $5.15 | 230 562 |
| Aug 16, 2023 | $5.35 | $5.38 | $5.17 | $5.18 | 174 723 |
| Aug 15, 2023 | $5.11 | $5.32 | $5.00 | $5.21 | 228 317 |
| Aug 14, 2023 | $5.17 | $5.21 | $5.00 | $5.18 | 166 723 |
| Aug 11, 2023 | $5.06 | $5.22 | $5.05 | $5.14 | 210 620 |
| Aug 10, 2023 | $5.22 | $5.30 | $5.08 | $5.13 | 183 795 |
| Aug 09, 2023 | $4.98 | $5.28 | $4.96 | $5.19 | 221 940 |
| Aug 08, 2023 | $4.99 | $5.09 | $4.91 | $5.04 | 264 616 |
| Aug 07, 2023 | $5.22 | $5.25 | $4.92 | $5.14 | 373 236 |
| Aug 04, 2023 | $5.41 | $5.43 | $5.22 | $5.22 | 182 968 |
| Aug 03, 2023 | $5.33 | $5.47 | $5.22 | $5.41 | 240 349 |
| Aug 02, 2023 | $5.36 | $5.51 | $5.26 | $5.39 | 236 218 |
| Aug 01, 2023 | $5.61 | $5.73 | $5.50 | $5.55 | 171 082 |
| Jul 31, 2023 | $5.60 | $5.77 | $5.50 | $5.71 | 254 287 |
| Jul 28, 2023 | $5.55 | $5.64 | $5.48 | $5.59 | 258 333 |
| Jul 27, 2023 | $5.42 | $5.58 | $5.26 | $5.42 | 326 649 |
