Youxin Technology Ltd (YAAS)
NASDAQ: YAAS
· Real-Time Price · USD
2.64
-0.51 (-16.19%)
At close: Oct 01, 2025, 3:59 PM
2.71
2.65%
After-hours: Oct 01, 2025, 05:50 PM EDT
YAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.33 | 3.49 | 2.82 | 3.15 | 3.15 | -12.50% | 654,467 |
| Sep 29, 2025 | 4.40 | 4.64 | 3.60 | 3.60 | 3.60 | -32.84% | 984,674 |
| Sep 26, 2025 | 8.00 | 8.80 | 5.20 | 5.36 | 5.36 | -31.63% | 2,118,198 |
| Sep 25, 2025 | 7.60 | 8.32 | 7.04 | 7.84 | 7.84 | -7.55% | 1,215,638 |
| Sep 24, 2025 | 9.92 | 10.48 | 7.76 | 8.48 | 8.48 | 41.33% | 8,594,589 |
| Sep 23, 2025 | 5.52 | 6.40 | 5.52 | 6.00 | 6.00 | -10.71% | 1,931,626 |
| Sep 22, 2025 | 7.92 | 8.72 | 6.40 | 6.72 | 6.72 | -3.45% | 1,778,478 |
| Sep 19, 2025 | 7.12 | 11.84 | 6.64 | 6.96 | 6.96 | 14.47% | 8,129,461 |
| Sep 18, 2025 | 5.20 | 6.56 | 4.56 | 6.08 | 6.08 | 15.15% | 1,035,855 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.20 | 5.28 | 5.28 | -4.35% | 282,555 |
| Sep 16, 2025 | 5.52 | 5.60 | 5.28 | 5.52 | 5.52 | -6.76% | 252,124 |
| Sep 15, 2025 | 6.40 | 6.40 | 5.60 | 5.92 | 5.92 | -6.33% | 318,243 |
| Sep 12, 2025 | 7.20 | 7.68 | 5.04 | 6.32 | 6.32 | 5.33% | 1,492,585 |
| Sep 11, 2025 | 5.84 | 6.32 | 5.52 | 6.00 | 6.00 | 7.14% | 1,075,631 |
| Sep 10, 2025 | 6.00 | 7.12 | 5.20 | 5.60 | 5.60 | -2.78% | 405,413 |
| Sep 9, 2025 | 5.76 | 6.32 | 5.60 | 5.76 | 5.76 | -11.11% | 355,321 |
| Sep 8, 2025 | 8.32 | 8.32 | 5.60 | 6.48 | 6.48 | -21.36% | 603,670 |
| Sep 5, 2025 | 8.80 | 9.52 | 7.20 | 8.24 | 8.24 | -63.86% | 1,164,784 |
| Sep 4, 2025 | 25.60 | 26.08 | 22.08 | 22.80 | 22.80 | -11.49% | 10,775 |
| Sep 3, 2025 | 25.68 | 26.64 | 25.20 | 25.76 | 25.76 | 0.31% | 3,856 |
Page 1 of 10