J-Star Holding Co. Ltd. O... (YMAT)
NASDAQ: YMAT
· Real-Time Price · USD
1.47
-0.01 (-0.68%)
At close: Sep 12, 2025, 1:05 PM
YMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.35 | 1.55 | 1.34 | 1.48 | 1.48 | 4.96% | 141,714 |
| Sep 10, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 3.68% | 196,100 |
| Sep 9, 2025 | 1.18 | 1.53 | 1.18 | 1.36 | 1.36 | 9.68% | 644,231 |
| Sep 8, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 0.00% | 73,927 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.15 | 1.24 | 1.24 | -4.62% | 169,742 |
| Sep 4, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | 0.00% | 58,266 |
| Sep 3, 2025 | 1.36 | 1.40 | 1.28 | 1.30 | 1.30 | -7.14% | 192,200 |
| Sep 2, 2025 | 1.50 | 1.56 | 1.20 | 1.40 | 1.40 | -9.68% | 287,800 |
| Aug 29, 2025 | 1.62 | 1.74 | 1.53 | 1.55 | 1.55 | -4.91% | 205,028 |
| Aug 28, 2025 | 1.60 | 1.78 | 1.60 | 1.63 | 1.63 | 0.62% | 297,117 |
| Aug 27, 2025 | 1.76 | 1.93 | 1.62 | 1.62 | 1.62 | -20.20% | 1,045,300 |
| Aug 26, 2025 | 5.52 | 5.74 | 1.50 | 2.03 | 2.03 | -64.63% | 6,032,114 |
| Aug 25, 2025 | 5.52 | 5.98 | 5.35 | 5.74 | 5.74 | 2.68% | 854,779 |
| Aug 22, 2025 | 5.59 | 5.75 | 5.50 | 5.59 | 5.59 | 0.90% | 617,921 |
| Aug 21, 2025 | 5.62 | 5.80 | 5.50 | 5.54 | 5.54 | -3.48% | 1,850,740 |
| Aug 20, 2025 | 5.38 | 6.45 | 5.05 | 5.74 | 5.74 | 6.69% | 653,520 |
| Aug 19, 2025 | 4.89 | 5.42 | 4.80 | 5.38 | 5.38 | 6.96% | 1,052,300 |
| Aug 18, 2025 | 4.92 | 5.14 | 4.80 | 5.03 | 5.03 | 2.03% | 217,720 |
| Aug 15, 2025 | 4.95 | 5.04 | 4.88 | 4.93 | 4.93 | -0.40% | 166,365 |
| Aug 14, 2025 | 4.95 | 5.04 | 4.89 | 4.95 | 4.95 | -1.39% | 112,468 |