Yalla Group Limited (YALA)
5.42
-0.21 (-3.73%)
At close: Mar 28, 2025, 3:59 PM
5.44
0.47%
After-hours: Mar 28, 2025, 06:56 PM EDT
YALA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.50 | 5.82 | 5.50 | 5.63 | 0.14 | 2.55% | 1,228,068 |
| Mar 26, 2025 | 5.33 | 5.50 | 5.30 | 5.49 | 0.11 | 2.04% | 696,908 |
| Mar 25, 2025 | 5.30 | 5.39 | 5.25 | 5.38 | 0.06 | 1.13% | 401,317 |
| Mar 24, 2025 | 5.30 | 5.39 | 5.28 | 5.32 | 0.18 | 3.50% | 490,800 |
| Mar 21, 2025 | 5.00 | 5.18 | 5.00 | 5.14 | 0.07 | 1.38% | 380,684 |
| Mar 20, 2025 | 5.21 | 5.27 | 5.06 | 5.07 | -0.20 | -3.80% | 551,800 |
| Mar 19, 2025 | 5.26 | 5.40 | 5.14 | 5.27 | 0.01 | 0.19% | 651,013 |
| Mar 18, 2025 | 4.98 | 5.32 | 4.85 | 5.26 | 0.31 | 6.26% | 1,223,335 |
| Mar 17, 2025 | 4.75 | 4.97 | 4.70 | 4.95 | 0.27 | 5.77% | 684,400 |
| Mar 14, 2025 | 4.92 | 4.93 | 4.62 | 4.68 | -0.12 | -2.50% | 675,500 |
| Mar 13, 2025 | 4.45 | 4.95 | 4.42 | 4.80 | 0.38 | 8.60% | 1,447,700 |
| Mar 12, 2025 | 4.28 | 4.43 | 4.21 | 4.42 | 0.22 | 5.24% | 553,263 |
| Mar 11, 2025 | 4.20 | 4.26 | 4.06 | 4.20 | 0.18 | 4.48% | 408,344 |
| Mar 10, 2025 | 4.01 | 4.26 | 3.96 | 4.02 | 0.01 | 0.25% | 584,300 |
| Mar 7, 2025 | 3.99 | 4.10 | 3.96 | 4.01 | -0.01 | -0.25% | 246,500 |
| Mar 6, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 0.05 | 1.26% | 228,543 |
| Mar 5, 2025 | 3.92 | 4.00 | 3.92 | 3.97 | 0.07 | 1.79% | 136,468 |
| Mar 4, 2025 | 3.90 | 3.95 | 3.83 | 3.90 | -0.01 | -0.26% | 308,111 |
| Mar 3, 2025 | 3.94 | 4.00 | 3.90 | 3.91 | -0.03 | -0.76% | 201,300 |
| Feb 28, 2025 | 3.94 | 4.01 | 3.90 | 3.94 | -0.04 | -1.01% | 241,240 |
| Feb 27, 2025 | 4.01 | 4.07 | 3.96 | 3.98 | -0.04 | -1.00% | 99,700 |
| Feb 26, 2025 | 4.06 | 4.12 | 4.00 | 4.02 | -0.01 | -0.25% | 168,400 |
| Feb 25, 2025 | 4.03 | 4.07 | 3.95 | 4.03 | 0.03 | 0.75% | 158,000 |
| Feb 24, 2025 | 4.23 | 4.24 | 3.98 | 4.00 | -0.24 | -5.66% | 296,400 |
| Feb 21, 2025 | 4.39 | 4.42 | 4.19 | 4.24 | -0.10 | -2.30% | 523,204 |
| Feb 20, 2025 | 4.36 | 4.39 | 4.30 | 4.34 | 0.02 | 0.46% | 154,546 |
| Feb 19, 2025 | 4.31 | 4.39 | 4.30 | 4.32 | 0.00 | 0.00% | 197,733 |
| Feb 18, 2025 | 4.32 | 4.36 | 4.22 | 4.32 | 0.08 | 1.89% | 272,210 |
| Feb 14, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 0.07 | 1.68% | 339,686 |
| Feb 13, 2025 | 4.12 | 4.23 | 4.12 | 4.17 | 0.00 | 0.00% | 153,600 |
| Feb 12, 2025 | 4.22 | 4.22 | 4.14 | 4.17 | -0.02 | -0.48% | 137,600 |
| Feb 11, 2025 | 4.16 | 4.21 | 4.11 | 4.19 | 0.00 | 0.00% | 102,932 |
| Feb 10, 2025 | 4.22 | 4.25 | 4.10 | 4.19 | 0.01 | 0.24% | 297,935 |
| Feb 7, 2025 | 4.06 | 4.20 | 4.05 | 4.18 | 0.13 | 3.21% | 231,526 |
| Feb 6, 2025 | 4.02 | 4.06 | 4.02 | 4.05 | 0.03 | 0.75% | 78,344 |
| Feb 5, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | -0.01 | -0.25% | 66,169 |
| Feb 4, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 0.06 | 1.51% | 89,799 |
| Feb 3, 2025 | 3.95 | 4.01 | 3.90 | 3.97 | -0.01 | -0.25% | 99,215 |
| Jan 31, 2025 | 4.02 | 4.05 | 3.96 | 3.98 | -0.08 | -1.97% | 108,300 |
| Jan 30, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | -0.03 | -0.73% | 217,000 |
| Jan 29, 2025 | 4.06 | 4.12 | 4.01 | 4.09 | 0.04 | 0.99% | 193,400 |
| Jan 28, 2025 | 4.08 | 4.08 | 3.97 | 4.05 | -0.02 | -0.49% | 178,100 |
| Jan 27, 2025 | 4.00 | 4.09 | 3.90 | 4.07 | 0.03 | 0.74% | 219,000 |
| Jan 24, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 0.10 | 2.54% | 126,836 |
| Jan 23, 2025 | 3.91 | 3.95 | 3.89 | 3.94 | 0.02 | 0.51% | 110,600 |
| Jan 22, 2025 | 4.00 | 4.03 | 3.89 | 3.92 | -0.11 | -2.73% | 120,302 |
| Jan 21, 2025 | 4.01 | 4.05 | 3.97 | 4.03 | 0.05 | 1.26% | 138,774 |
| Jan 17, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 0.08 | 2.05% | 95,165 |
| Jan 16, 2025 | 3.96 | 3.98 | 3.89 | 3.90 | -0.04 | -1.02% | 138,344 |
| Jan 15, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 0.05 | 1.29% | 128,426 |