YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.54	31.54	31.53	31.53	31.53	0.74%	811
Oct 14, 2026	31.33	31.33	31.24	31.30	31.30	-0.52%	5,920
Oct 13, 2026	31.43	31.49	31.34	31.46	31.46	-0.05%	3,624
Oct 12, 2026	31.48	31.55	31.48	31.48	31.47	0.05%	9,276
Oct 9, 2026	31.37	31.48	31.37	31.46	31.46	0.66%	8,393
Oct 8, 2026	31.16	31.25	31.16	31.25	31.25	0.21%	8,481
Oct 7, 2026	31.19	31.20	31.19	31.19	31.19	-0.60%	2,835
Oct 6, 2026	31.39	31.45	31.32	31.37	31.37	0.22%	2,547
Oct 5, 2026	31.23	31.36	31.23	31.30	31.30	0.48%	2,974
Oct 2, 2026	31.16	31.17	31.13	31.15	31.15	0.52%	5,727
Oct 1, 2026	30.81	31.00	30.81	30.99	30.99	0.23%	2,198
Sep 30, 2026	31.10	31.11	30.92	30.92	30.92	-0.39%	21,104
Sep 29, 2026	30.96	31.05	30.96	31.04	31.04	-0.14%	8,367
Sep 28, 2026	31.17	31.17	31.08	31.08	31.08	-0.45%	3,978
Sep 25, 2026	31.30	31.31	31.16	31.28	31.22	0.35%	3,801
Sep 24, 2026	31.11	31.26	31.11	31.17	31.11	-0.27%	4,500
Sep 23, 2026	31.35	31.35	31.22	31.26	31.20	-0.43%	25,363
Sep 22, 2026	31.36	31.46	31.34	31.39	31.34	0.29%	16,992
Sep 21, 2026	31.17	31.36	31.17	31.30	31.24	0.99%	11,212
Sep 18, 2026	30.84	30.99	30.84	30.99	30.94	0.40%	6,316
Sep 17, 2026	30.87	30.87	30.86	30.87	30.81	0.89%	1,021
Sep 16, 2026	30.81	30.83	30.50	30.60	30.54	-0.25%	3,526
Sep 15, 2026	30.79	30.79	30.67	30.67	30.62	-0.54%	1,269
Sep 14, 2026	30.92	30.92	30.84	30.84	30.78	-0.90%	7,055
Sep 11, 2026	31.20	31.20	31.11	31.12	31.06	0.81%	2,419
Sep 10, 2026	30.86	30.99	30.84	30.87	30.82	-0.69%	11,452
Sep 9, 2026	31.19	31.19	31.09	31.09	31.03	-0.96%	93,225
Sep 8, 2026	31.45	31.46	31.39	31.39	31.33	-0.81%	1,366
Sep 4, 2026	31.61	31.64	31.61	31.64	31.58	0.37%	3,675
Sep 3, 2026	31.35	31.56	31.35	31.53	31.47	0.81%	6,544
Sep 2, 2026	31.19	31.27	31.19	31.27	31.22	0.33%	4,923
Sep 1, 2026	31.23	31.23	31.17	31.17	31.11	-0.50%	896
Aug 31, 2026	31.29	31.33	31.25	31.33	31.27	-0.50%	69,966
Aug 28, 2026	31.59	31.59	31.48	31.48	31.43	-0.32%	438
Aug 27, 2026	31.53	31.58	31.53	31.58	31.52	-0.40%	493
Aug 26, 2026	31.70	31.75	31.70	31.71	31.65	0.15%	2,906
Aug 25, 2026	31.65	31.66	31.64	31.66	31.61	-0.17%	6,582
Aug 24, 2026	31.63	31.72	31.63	31.72	31.66	-0.24%	2,132
Aug 21, 2026	31.76	31.83	31.76	31.79	31.74	0.12%	9,653
Aug 20, 2026	31.90	31.90	31.73	31.76	31.70	-0.77%	1,744
Aug 19, 2026	32.19	32.19	32.00	32.00	31.94	-0.84%	992
Aug 18, 2026	32.35	32.35	32.27	32.27	32.21	-0.98%	9,691
Aug 17, 2026	32.65	32.65	32.59	32.59	32.53	0.46%	2,645
Aug 14, 2026	32.47	32.47	32.42	32.44	32.38	0.32%	1,285
Aug 13, 2026	32.32	32.34	32.29	32.34	32.28	0.56%	467
Aug 12, 2026	32.22	32.22	32.16	32.16	32.10	0.27%	4,573
Aug 11, 2026	32.32	32.32	32.07	32.07	32.01	-0.27%	2,251
Aug 10, 2026	32.28	32.28	32.16	32.16	32.10	-0.11%	550
Aug 7, 2026	32.18	32.20	32.18	32.19	32.14	0.24%	10,038
Aug 6, 2026	32.08	32.12	32.08	32.12	32.06	-0.63%	11,044