Yalla Group Limited (YALA)
NYSE: YALA
· Real-Time Price · USD
7.80
-0.34 (-4.18%)
At close: Aug 14, 2025, 3:59 PM
7.79
-0.19%
Pre-market: Aug 15, 2025, 08:30 AM EDT
YALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.85 | 7.89 | 7.62 | 7.79 | 7.79 | -4.30% | 836,203 |
| Aug 13, 2025 | 8.37 | 8.42 | 7.90 | 8.14 | 8.14 | -2.63% | 1,072,426 |
| Aug 12, 2025 | 7.92 | 8.62 | 7.80 | 8.36 | 8.36 | -4.13% | 1,349,259 |
| Aug 11, 2025 | 9.08 | 9.10 | 8.48 | 8.72 | 8.72 | -3.96% | 1,138,248 |
| Aug 8, 2025 | 9.00 | 9.09 | 8.85 | 9.08 | 9.08 | 1.00% | 822,245 |
| Aug 7, 2025 | 8.91 | 9.10 | 8.71 | 8.99 | 8.99 | 0.45% | 920,600 |
| Aug 6, 2025 | 9.00 | 9.01 | 8.65 | 8.95 | 8.95 | 0.00% | 1,128,999 |
| Aug 5, 2025 | 8.50 | 9.29 | 8.40 | 8.95 | 8.95 | 12.16% | 3,655,117 |
| Aug 4, 2025 | 7.55 | 8.09 | 7.55 | 7.98 | 7.98 | 5.70% | 582,000 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.43 | 7.55 | 7.55 | -3.33% | 340,500 |
| Jul 31, 2025 | 7.59 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 356,731 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.56 | 7.63 | 7.63 | -2.80% | 314,749 |
| Jul 29, 2025 | 7.94 | 7.94 | 7.74 | 7.85 | 7.85 | -0.38% | 448,942 |
| Jul 28, 2025 | 7.84 | 7.88 | 7.52 | 7.88 | 7.88 | 1.68% | 511,639 |
| Jul 25, 2025 | 7.99 | 8.00 | 7.72 | 7.75 | 7.75 | -3.49% | 265,491 |
| Jul 24, 2025 | 8.15 | 8.28 | 7.97 | 8.03 | 8.03 | -0.99% | 584,495 |
| Jul 23, 2025 | 7.85 | 8.15 | 7.84 | 8.11 | 8.11 | 3.84% | 688,000 |
| Jul 22, 2025 | 7.76 | 7.87 | 7.63 | 7.81 | 7.81 | 0.90% | 446,860 |
| Jul 21, 2025 | 7.43 | 7.92 | 7.43 | 7.74 | 7.74 | 4.45% | 833,800 |
| Jul 18, 2025 | 7.20 | 7.49 | 7.20 | 7.41 | 7.41 | 3.78% | 378,800 |