Yalla Group Limited (YALA)
NYSE: YALA
· Real-Time Price · USD
7.51
0.01 (0.13%)
At close: Oct 03, 2025, 3:59 PM
7.50
-0.13%
After-hours: Oct 03, 2025, 07:34 PM EDT
YALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.50 | 7.57 | 7.42 | 7.51 | 7.51 | 0.13% | 237,023 |
| Oct 2, 2025 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 298,553 |
| Oct 1, 2025 | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -1.86% | 287,346 |
| Sep 30, 2025 | 7.54 | 7.58 | 7.41 | 7.51 | 7.51 | -0.40% | 236,336 |
| Sep 29, 2025 | 7.65 | 7.74 | 7.51 | 7.54 | 7.54 | 0.40% | 193,561 |
| Sep 26, 2025 | 7.72 | 7.72 | 7.46 | 7.51 | 7.51 | -2.72% | 193,919 |
| Sep 25, 2025 | 7.52 | 7.77 | 7.48 | 7.72 | 7.72 | 1.85% | 402,621 |
| Sep 24, 2025 | 7.53 | 7.63 | 7.47 | 7.58 | 7.58 | 1.47% | 526,704 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.41 | 7.47 | 7.47 | -1.71% | 365,228 |
| Sep 22, 2025 | 7.49 | 7.76 | 7.41 | 7.60 | 7.60 | 1.47% | 398,258 |
| Sep 19, 2025 | 7.90 | 7.92 | 7.49 | 7.49 | 7.49 | -5.19% | 491,265 |
| Sep 18, 2025 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | 0.89% | 576,000 |
| Sep 17, 2025 | 7.69 | 7.90 | 7.65 | 7.83 | 7.83 | 1.69% | 619,357 |
| Sep 16, 2025 | 7.66 | 7.78 | 7.65 | 7.70 | 7.70 | 0.79% | 310,603 |
| Sep 15, 2025 | 7.52 | 7.67 | 7.51 | 7.64 | 7.64 | 2.41% | 415,000 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.46 | 7.46 | 7.46 | -0.53% | 438,400 |
| Sep 11, 2025 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 0.94% | 292,400 |
| 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 |
Page 1 of 63