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 |
| Jul 26, 2023 | $5.10 | $5.32 | $5.06 | $5.25 | 187 044 |
| Jul 25, 2023 | $5.22 | $5.24 | $5.06 | $5.12 | 283 986 |
| Jul 24, 2023 | $5.18 | $5.41 | $5.06 | $5.21 | 247 619 |
| Jul 21, 2023 | $5.04 | $5.20 | $4.86 | $5.19 | 147 369 |
| Jul 20, 2023 | $5.08 | $5.24 | $4.98 | $5.04 | 162 429 |
| Jul 19, 2023 | $5.34 | $5.48 | $5.15 | $5.16 | 192 441 |
| Jul 18, 2023 | $5.29 | $5.32 | $5.19 | $5.27 | 124 955 |
| Jul 17, 2023 | $5.04 | $5.32 | $5.01 | $5.32 | 222 105 |
| Jul 14, 2023 | $5.14 | $5.25 | $4.96 | $5.10 | 222 083 |
| Jul 13, 2023 | $4.95 | $5.16 | $4.84 | $5.13 | 212 321 |
| Jul 12, 2023 | $4.95 | $4.99 | $4.81 | $4.91 | 167 192 |
| Jul 11, 2023 | $4.64 | $4.94 | $4.57 | $4.90 | 375 600 |
| Jul 10, 2023 | $4.39 | $4.68 | $4.40 | $4.60 | 238 548 |
| Jul 07, 2023 | $4.30 | $4.40 | $4.17 | $4.40 | 91 457 |
| Jul 06, 2023 | $4.21 | $4.30 | $4.13 | $4.27 | 118 910 |
| Jul 05, 2023 | $4.37 | $4.45 | $4.25 | $4.26 | 98 151 |
| Jul 03, 2023 | $4.36 | $4.45 | $4.35 | $4.41 | 82 477 |
| Jun 30, 2023 | $4.38 | $4.42 | $4.31 | $4.36 | 105 861 |
| Jun 29, 2023 | $4.37 | $4.41 | $4.34 | $4.36 | 73 072 |
| Jun 28, 2023 | $4.20 | $4.37 | $4.17 | $4.37 | 172 832 |
| Jun 27, 2023 | $4.15 | $4.23 | $4.13 | $4.21 | 124 426 |
| Jun 26, 2023 | $4.10 | $4.20 | $4.10 | $4.12 | 68 031 |
| Jun 23, 2023 | $4.19 | $4.19 | $4.11 | $4.12 | 124 872 |
| Jun 22, 2023 | $4.15 | $4.30 | $4.14 | $4.21 | 169 138 |
| Jun 21, 2023 | $4.25 | $4.27 | $4.08 | $4.18 | 229 215 |
