YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.36	31.46	31.34	31.39	31.39	0.29%	16,992
Sep 21, 2026	31.17	31.36	31.17	31.30	31.30	0.99%	11,212
Sep 18, 2026	30.84	30.99	30.84	30.99	30.99	0.40%	6,316
Sep 17, 2026	30.87	30.87	30.86	30.87	30.87	0.89%	1,021
Sep 16, 2026	30.81	30.83	30.50	30.60	30.60	-0.25%	3,526
Sep 15, 2026	30.79	30.79	30.67	30.67	30.67	-0.54%	1,269
Sep 14, 2026	30.92	30.92	30.84	30.84	30.84	-0.90%	7,055
Sep 11, 2026	31.20	31.20	31.11	31.12	31.12	0.81%	2,419
Sep 10, 2026	30.86	30.99	30.84	30.87	30.87	-0.69%	11,452
Sep 9, 2026	31.19	31.19	31.09	31.09	31.09	-0.96%	93,225
Sep 8, 2026	31.45	31.46	31.39	31.39	31.39	-0.81%	1,366
Sep 4, 2026	31.61	31.64	31.61	31.64	31.64	0.37%	3,675
Sep 3, 2026	31.35	31.56	31.35	31.53	31.53	0.81%	6,544
Sep 2, 2026	31.19	31.27	31.19	31.27	31.27	0.33%	4,923
Sep 1, 2026	31.23	31.23	31.17	31.17	31.17	-0.50%	896
Aug 31, 2026	31.29	31.33	31.25	31.33	31.33	-0.50%	69,966
Aug 28, 2026	31.59	31.59	31.48	31.48	31.48	-0.32%	438
Aug 27, 2026	31.53	31.58	31.53	31.58	31.58	-0.40%	493
Aug 26, 2026	31.70	31.75	31.70	31.71	31.71	0.15%	2,906
Aug 25, 2026	31.65	31.66	31.64	31.66	31.66	-0.17%	6,582
Aug 24, 2026	31.63	31.72	31.63	31.72	31.72	-0.24%	2,132
Aug 21, 2026	31.76	31.83	31.76	31.79	31.79	0.12%	9,653
Aug 20, 2026	31.90	31.90	31.73	31.76	31.75	-0.77%	1,744
Aug 19, 2026	32.19	32.19	32.00	32.00	32.00	-0.84%	992
Aug 18, 2026	32.35	32.35	32.27	32.27	32.27	-0.98%	9,691
Aug 17, 2026	32.65	32.65	32.59	32.59	32.59	0.46%	2,645
Aug 14, 2026	32.47	32.47	32.42	32.44	32.44	0.32%	1,285
Aug 13, 2026	32.32	32.34	32.29	32.34	32.34	0.56%	467
Aug 12, 2026	32.22	32.22	32.16	32.16	32.16	0.27%	4,573
Aug 11, 2026	32.32	32.32	32.07	32.07	32.07	-0.27%	2,251
Aug 10, 2026	32.28	32.28	32.16	32.16	32.16	-0.11%	550
Aug 7, 2026	32.18	32.20	32.18	32.19	32.19	0.24%	10,038
Aug 6, 2026	32.08	32.12	32.08	32.12	32.12	-0.63%	11,044
Aug 5, 2026	32.33	32.35	32.32	32.32	32.32	-0.47%	1,020
Aug 4, 2026	32.22	32.55	32.22	32.47	32.47	1.39%	4,485
Aug 3, 2026	31.71	32.03	31.71	32.03	32.03	0.86%	1,708
Jul 31, 2026	31.47	31.80	31.46	31.75	31.75	0.71%	2,036
Jul 30, 2026	31.27	31.53	31.27	31.53	31.53	2.06%	846
Jul 29, 2026	30.99	30.99	30.89	30.89	30.89	-1.61%	1,349
Jul 28, 2026	31.40	31.40	31.40	31.40	31.40	-0.12%	2,217
Jul 27, 2026	31.45	31.45	31.44	31.44	31.43	-0.20%	3,550
Jul 24, 2026	31.49	31.51	31.49	31.50	31.50	-0.37%	2,351
Jul 23, 2026	31.67	31.67	31.54	31.61	31.61	-0.74%	6,232
Jul 22, 2026	31.85	31.85	31.85	31.85	31.85	0.17%	9,863
Jul 21, 2026	31.81	31.81	31.79	31.80	31.79	1.63%	1,953
Jul 20, 2026	31.30	31.30	31.28	31.28	31.28	0.03%	729
Jul 17, 2026	31.43	31.43	31.27	31.27	31.27	-0.64%	6,991
Jul 16, 2026	31.60	31.60	31.40	31.48	31.48	-0.90%	1,419
Jul 15, 2026	31.51	31.77	31.51	31.76	31.76	-0.23%	8,695
Jul 14, 2026	31.89	31.89	31.81	31.84	31.83	0.41%	1,012