Z Corporation (YAHOY)
OTC: YAHOY
· Real-Time Price · USD
6.58
-0.05 (-0.75%)
At close: Aug 14, 2025, 3:51 PM
6.63
0.79%
Pre-market: Aug 14, 2025, 09:30 AM EDT
YAHOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | 0.00% | 107,552 |
| Aug 13, 2025 | 6.67 | 6.69 | 6.63 | 6.63 | 6.63 | -2.64% | 45,623 |
| Aug 12, 2025 | 6.75 | 6.82 | 6.75 | 6.81 | 6.81 | 3.18% | 307,100 |
| Aug 11, 2025 | 6.64 | 6.66 | 6.59 | 6.60 | 6.60 | -0.45% | 192,901 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.52 | 6.63 | 6.63 | 1.22% | 285,013 |
| Aug 7, 2025 | 6.55 | 6.63 | 6.46 | 6.55 | 6.55 | -0.15% | 185,912 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.52 | 6.56 | 6.56 | 0.31% | 59,322 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.45 | 6.54 | 6.54 | -9.79% | 104,000 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | -2.55% | 81,900 |
| Aug 1, 2025 | 7.34 | 7.49 | 7.33 | 7.44 | 7.44 | 2.76% | 101,209 |
| Jul 31, 2025 | 7.29 | 7.39 | 7.23 | 7.24 | 7.24 | -0.82% | 155,500 |
| Jul 30, 2025 | 7.32 | 7.40 | 7.27 | 7.30 | 7.30 | 0.27% | 157,900 |
| Jul 29, 2025 | 7.30 | 7.33 | 7.27 | 7.28 | 7.28 | 0.00% | 85,400 |
| Jul 28, 2025 | 7.43 | 7.55 | 7.28 | 7.28 | 7.28 | -5.45% | 95,400 |
| Jul 25, 2025 | 7.65 | 7.76 | 7.56 | 7.70 | 7.70 | 1.18% | 38,903 |
| Jul 24, 2025 | 7.62 | 7.99 | 7.60 | 7.61 | 7.61 | -1.30% | 92,944 |
| Jul 23, 2025 | 7.55 | 7.83 | 7.55 | 7.71 | 7.71 | 2.66% | 72,529 |
| Jul 22, 2025 | 7.21 | 7.53 | 7.21 | 7.51 | 7.51 | 2.18% | 73,224 |
| Jul 21, 2025 | 7.31 | 7.40 | 7.31 | 7.35 | 7.35 | 0.96% | 74,404 |
| Jul 18, 2025 | 7.03 | 7.42 | 7.03 | 7.28 | 7.28 | 0.14% | 116,807 |