YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.97	27.99	27.97	27.99	27.99	1.63%	444
Mar 31, 2026	27.22	27.54	27.22	27.54	27.54	2.80%	13,956
Mar 30, 2026	27.00	27.00	26.74	26.79	26.79	-1.02%	8,666
Mar 27, 2026	27.07	27.07	27.07	27.07	27.00	-1.24%	55
Mar 26, 2026	27.79	27.79	27.41	27.41	27.34	-2.20%	615
Mar 25, 2026	28.02	28.02	28.02	28.02	27.95	0.60%	12
Mar 24, 2026	27.77	27.95	27.77	27.86	27.78	-0.18%	3,873
Mar 23, 2026	27.93	27.94	27.90	27.90	27.83	1.67%	14,603
Mar 20, 2026	27.33	27.45	27.33	27.45	27.38	-1.84%	13,118
Mar 19, 2026	27.97	27.97	27.96	27.96	27.89	-0.15%	2,060
Mar 18, 2026	28.21	28.21	28.00	28.00	27.93	-1.21%	9,790
Mar 17, 2026	28.37	28.37	28.33	28.35	28.27	0.44%	6,381
Mar 16, 2026	28.29	28.29	28.19	28.22	28.15	1.18%	999
Mar 13, 2026	27.83	27.89	27.83	27.89	27.82	-0.46%	573
Mar 12, 2026	28.18	28.18	28.02	28.02	27.95	-1.56%	3,229
Mar 11, 2026	28.50	28.50	28.42	28.47	28.39	-0.56%	25,170
Mar 10, 2026	28.91	28.91	28.61	28.63	28.55	-0.07%	18,137
Mar 9, 2026	27.98	28.65	27.98	28.65	28.57	0.94%	6,672
Mar 6, 2026	28.36	28.47	28.32	28.38	28.31	-1.52%	15,393
Mar 5, 2026	28.98	28.98	28.63	28.82	28.74	-1.11%	23,097
Mar 4, 2026	29.11	29.16	29.11	29.14	29.06	1.14%	837
Mar 3, 2026	28.58	28.85	28.37	28.81	28.74	-1.68%	1,774
Mar 2, 2026	29.28	29.30	29.27	29.30	29.23	-0.02%	1,517
Feb 27, 2026	29.10	29.31	29.10	29.31	29.23	0.16%	577
Feb 26, 2026	29.31	29.31	29.24	29.26	29.19	-0.38%	36,045
Feb 25, 2026	29.26	29.39	29.26	29.38	29.30	0.56%	4,047
Feb 24, 2026	29.20	29.21	29.15	29.21	29.14	1.01%	2,979
Feb 23, 2026	29.11	29.11	28.92	28.92	28.85	-1.29%	2,754
Feb 20, 2026	29.25	29.30	29.25	29.30	29.22	0.98%	10,096
Feb 19, 2026	29.00	29.02	29.00	29.02	28.94	-0.34%	1,578
Feb 18, 2026	29.12	29.13	29.12	29.12	29.04	0.75%	1,028
Feb 17, 2026	28.74	28.97	28.74	28.90	28.82	0.18%	806
Feb 13, 2026	28.56	28.97	28.56	28.85	28.77	0.71%	13,141
Feb 12, 2026	28.92	28.92	28.65	28.65	28.57	-1.07%	18,333
Feb 11, 2026	28.96	28.96	28.96	28.96	28.88	0.56%	49,499
Feb 10, 2026	28.85	28.86	28.80	28.80	28.72	-0.80%	51,466
Feb 9, 2026	29.05	29.07	29.00	29.03	28.95	0.51%	5,364
Feb 6, 2026	28.83	28.88	28.82	28.88	28.81	2.55%	2,338
Feb 5, 2026	28.10	28.16	28.10	28.16	28.09	-0.71%	1,328
Feb 4, 2026	28.39	28.45	28.36	28.36	28.29	-1.12%	2,396
Feb 3, 2026	28.65	28.68	28.65	28.68	28.61	-0.06%	31,648
Feb 2, 2026	28.68	28.71	28.68	28.70	28.63	0.88%	11,344
Jan 30, 2026	28.61	28.61	28.36	28.45	28.38	-0.75%	1,613
Jan 29, 2026	28.50	28.67	28.48	28.67	28.59	0.45%	749
Jan 28, 2026	28.53	28.57	28.53	28.54	28.47	0.05%	732
Jan 27, 2026	28.53	28.56	28.51	28.53	28.45	0.56%	2,064
Jan 26, 2026	28.38	28.40	28.37	28.37	28.29	0.39%	10,025
Jan 23, 2026	28.22	28.26	28.22	28.25	28.18	0.14%	4,950
Jan 22, 2026	28.13	28.22	28.13	28.22	28.14	-0.02%	2,297
Jan 21, 2026	28.24	28.27	28.22	28.22	28.15	1.24%	3,971