Yalla Group Limited (YALA)
NYSE: YALA
· Real-Time Price · USD
7.50
0.00 (0.00%)
At close: Sep 12, 2025, 11:32 AM
YALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 0.94% | 292,219 |
| Sep 10, 2025 | 7.77 | 7.77 | 7.43 | 7.43 | 7.43 | -3.51% | 533,158 |
| Sep 9, 2025 | 7.40 | 7.79 | 7.36 | 7.70 | 7.70 | 4.19% | 722,315 |
| Sep 8, 2025 | 7.62 | 7.64 | 7.35 | 7.39 | 7.39 | -2.38% | 680,300 |
| Sep 5, 2025 | 7.67 | 7.70 | 7.49 | 7.57 | 7.57 | -0.39% | 679,800 |
| Sep 4, 2025 | 7.58 | 7.68 | 7.48 | 7.60 | 7.60 | 0.00% | 423,600 |
| Sep 3, 2025 | 7.53 | 7.66 | 7.52 | 7.60 | 7.60 | 0.40% | 477,918 |
| Sep 2, 2025 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | -3.32% | 401,400 |
| Aug 29, 2025 | 7.81 | 7.90 | 7.71 | 7.83 | 7.83 | 0.26% | 354,271 |
| Aug 28, 2025 | 7.86 | 7.95 | 7.81 | 7.81 | 7.81 | -0.76% | 367,309 |
| Aug 27, 2025 | 7.92 | 7.93 | 7.79 | 7.87 | 7.87 | -0.13% | 435,800 |
| Aug 26, 2025 | 7.82 | 7.92 | 7.78 | 7.88 | 7.88 | 1.03% | 471,900 |
| Aug 25, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | 0.13% | 409,633 |
| Aug 22, 2025 | 7.78 | 7.96 | 7.75 | 7.79 | 7.79 | 0.26% | 592,524 |
| Aug 21, 2025 | 7.68 | 7.86 | 7.65 | 7.77 | 7.77 | 0.78% | 401,035 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.50 | 7.71 | 7.71 | -0.52% | 545,100 |
| Aug 19, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 1.71% | 942,008 |
| Aug 18, 2025 | 7.65 | 7.74 | 7.53 | 7.62 | 7.62 | -0.26% | 930,603 |
| Aug 15, 2025 | 7.80 | 7.83 | 7.63 | 7.64 | 7.64 | -1.93% | 631,052 |
| Aug 14, 2025 | 7.85 | 7.89 | 7.62 | 7.79 | 7.79 | -4.30% | 838,700 |