YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.50	28.50	28.42	28.47	28.47	-0.56%	25,150
Mar 10, 2026	28.91	28.91	28.61	28.63	28.63	-0.07%	18,137
Mar 9, 2026	27.98	28.65	27.98	28.65	28.65	0.94%	6,672
Mar 6, 2026	28.36	28.47	28.32	28.38	28.38	-1.52%	15,393
Mar 5, 2026	28.98	28.98	28.63	28.82	28.82	-1.11%	23,097
Mar 4, 2026	29.11	29.16	29.11	29.14	29.14	1.14%	837
Mar 3, 2026	28.58	28.85	28.37	28.81	28.81	-1.68%	1,774
Mar 2, 2026	29.28	29.30	29.27	29.30	29.30	-0.02%	1,517
Feb 27, 2026	29.10	29.31	29.10	29.31	29.31	0.16%	577
Feb 26, 2026	29.31	29.31	29.24	29.26	29.26	-0.38%	36,045
Feb 25, 2026	29.26	29.39	29.26	29.38	29.38	0.56%	4,047
Feb 24, 2026	29.20	29.21	29.15	29.21	29.21	1.01%	2,979
Feb 23, 2026	29.11	29.11	28.92	28.92	28.92	-1.29%	2,754
Feb 20, 2026	29.25	29.30	29.25	29.30	29.30	0.98%	10,096
Feb 19, 2026	29.00	29.02	29.00	29.02	29.02	-0.34%	1,578
Feb 18, 2026	29.12	29.13	29.12	29.12	29.12	0.75%	1,028
Feb 17, 2026	28.74	28.97	28.74	28.90	28.90	0.18%	806
Feb 13, 2026	28.56	28.97	28.56	28.85	28.85	0.71%	13,141
Feb 12, 2026	28.92	28.92	28.65	28.65	28.65	-1.07%	18,333
Feb 11, 2026	28.96	28.96	28.96	28.96	28.96	0.56%	49,499
Feb 10, 2026	28.85	28.86	28.80	28.80	28.80	-0.80%	51,466
Feb 9, 2026	29.05	29.07	29.00	29.03	29.03	0.51%	5,364
Feb 6, 2026	28.83	28.88	28.82	28.88	28.88	2.55%	2,338
Feb 5, 2026	28.10	28.16	28.10	28.16	28.16	-0.71%	1,328
Feb 4, 2026	28.39	28.45	28.36	28.36	28.36	-1.12%	2,396
Feb 3, 2026	28.65	28.68	28.65	28.68	28.68	-0.06%	31,648
Feb 2, 2026	28.68	28.71	28.68	28.70	28.70	0.88%	11,344
Jan 30, 2026	28.61	28.61	28.36	28.45	28.45	-0.75%	1,613
Jan 29, 2026	28.50	28.67	28.48	28.67	28.67	0.45%	749
Jan 28, 2026	28.53	28.57	28.53	28.54	28.54	0.05%	732
Jan 27, 2026	28.53	28.56	28.51	28.53	28.53	0.56%	2,064
Jan 26, 2026	28.38	28.40	28.37	28.37	28.37	0.39%	10,025
Jan 23, 2026	28.22	28.26	28.22	28.25	28.25	0.14%	4,950
Jan 22, 2026	28.13	28.22	28.13	28.22	28.22	-0.02%	2,297
Jan 21, 2026	28.24	28.27	28.22	28.22	28.22	1.24%	3,971
Jan 20, 2026	28.03	28.03	27.87	27.88	27.88	-1.68%	8,686
Jan 16, 2026	28.33	28.36	28.33	28.35	28.35	0.04%	4,724
Jan 15, 2026	28.34	28.37	28.34	28.34	28.34	0.32%	12,886
Jan 14, 2026	28.18	28.25	28.17	28.25	28.25	-0.37%	4,077
Jan 13, 2026	28.32	28.40	28.31	28.36	28.36	0.35%	20,524
Jan 12, 2026	28.16	28.26	28.16	28.26	28.26	0.44%	185
Jan 9, 2026	27.93	28.14	27.93	28.13	28.13	1.33%	3,884
Jan 8, 2026	27.76	27.76	27.75	27.76	27.76	-0.14%	1,015
Jan 7, 2026	27.80	27.80	27.80	27.80	27.80	-0.82%	189
Jan 6, 2026	28.01	28.06	28.01	28.03	28.03	1.17%	1,261
Jan 5, 2026	27.64	27.71	27.64	27.71	27.71	1.01%	5,909
Jan 2, 2026	27.41	27.47	27.37	27.43	27.43	0.91%	9,413
Dec 31, 2025	27.39	27.39	27.18	27.18	27.18	-1.17%	1,612
Dec 30, 2025	27.49	27.51	27.49	27.50	27.50	-0.26%	5,647
Dec 29, 2025	27.56	27.58	27.56	27.57	27.57	-0.39%	14,738