J-Star Holding Co. Ltd. O... (YMAT)
NASDAQ: YMAT
· Real-Time Price · USD
5.59
0.05 (0.90%)
At close: Aug 22, 2025, 3:59 PM
5.55
-0.64%
After-hours: Aug 22, 2025, 07:19 PM EDT
YMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.59 | 5.75 | 5.50 | 5.59 | 5.59 | 0.90% | 605,249 |
| Aug 21, 2025 | 5.62 | 5.80 | 5.50 | 5.54 | 5.54 | -3.48% | 1,850,700 |
| Aug 20, 2025 | 5.38 | 6.45 | 5.05 | 5.74 | 5.74 | 6.69% | 653,500 |
| 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% | 217,700 |
| Aug 15, 2025 | 4.95 | 5.04 | 4.88 | 4.93 | 4.93 | -0.40% | 166,100 |
| Aug 14, 2025 | 4.95 | 5.04 | 4.89 | 4.95 | 4.95 | -1.39% | 112,400 |
| Aug 13, 2025 | 5.03 | 5.16 | 4.85 | 5.02 | 5.02 | -1.18% | 568,900 |
| Aug 12, 2025 | 5.20 | 5.20 | 4.82 | 5.08 | 5.08 | 0.20% | 410,500 |
| Aug 11, 2025 | 4.62 | 5.19 | 4.57 | 5.07 | 5.07 | 10.46% | 550,800 |
| Aug 8, 2025 | 4.48 | 4.72 | 4.42 | 4.59 | 4.59 | 2.46% | 823,200 |
| Aug 7, 2025 | 4.39 | 4.50 | 4.25 | 4.48 | 4.48 | 2.52% | 723,900 |
| Aug 6, 2025 | 4.30 | 4.48 | 3.85 | 4.37 | 4.37 | 1.63% | 328,000 |
| Aug 5, 2025 | 4.31 | 4.36 | 4.20 | 4.30 | 4.30 | -1.38% | 41,700 |
| Aug 4, 2025 | 4.39 | 4.48 | 4.30 | 4.36 | 4.36 | -2.90% | 304,100 |
| Aug 1, 2025 | 4.10 | 4.50 | 3.80 | 4.49 | 4.49 | -0.66% | 945,900 |
| Jul 31, 2025 | 4.30 | 4.52 | 4.02 | 4.52 | 4.52 | 10.78% | 4,080,800 |
| Jul 30, 2025 | 4.49 | 4.88 | 4.00 | 4.08 | 4.08 | n/a | 1,111,800 |