YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	33.05	33.05	32.65	32.65	32.65	-0.27%	871
Jun 15, 2026	32.79	32.86	32.74	32.74	32.74	2.06%	8,408
Jun 12, 2026	31.90	32.10	31.90	32.08	32.08	1.17%	4,475
Jun 11, 2026	31.17	31.71	31.17	31.71	31.71	2.82%	2,866
Jun 10, 2026	31.41	31.41	30.82	30.84	30.84	-1.66%	7,579
Jun 9, 2026	31.67	31.67	31.22	31.36	31.36	0.32%	5,859
Jun 8, 2026	31.36	31.36	31.20	31.26	31.26	0.27%	12,724
Jun 5, 2026	31.74	31.74	31.18	31.18	31.18	-2.62%	3,103
Jun 4, 2026	31.79	32.05	31.79	32.02	32.02	0.33%	5,033
Jun 3, 2026	31.80	31.91	31.80	31.91	31.91	0.82%	326
Jun 2, 2026	31.66	31.71	31.65	31.65	31.65	0.36%	1,777
Jun 1, 2026	31.52	31.57	31.48	31.54	31.54	-0.30%	6,430
May 29, 2026	31.75	31.75	31.63	31.63	31.63	-0.46%	1,014
May 28, 2026	31.78	31.82	31.75	31.78	31.78	0.49%	2,996
May 27, 2026	31.74	31.74	31.61	31.62	31.62	-0.27%	42,918
May 26, 2026	31.75	31.75	31.71	31.71	31.71	0.96%	117
May 22, 2026	31.36	31.41	31.36	31.41	31.41	0.26%	14,027
May 21, 2026	31.11	31.33	31.07	31.33	31.32	0.98%	12,807
May 20, 2026	31.01	31.05	31.01	31.02	31.02	1.42%	6,507
May 19, 2026	30.57	30.59	30.57	30.59	30.59	-0.51%	8,522
May 18, 2026	30.71	30.74	30.71	30.74	30.74	-0.61%	1,467
May 15, 2026	31.02	31.02	30.93	30.93	30.93	-1.25%	1,100
May 14, 2026	31.39	31.39	31.32	31.33	31.33	-0.04%	516
May 13, 2026	31.40	31.40	31.34	31.34	31.34	0.47%	366
May 12, 2026	30.87	31.23	30.87	31.19	31.19	-0.80%	8,986
May 11, 2026	31.37	31.49	31.37	31.44	31.44	0.68%	1,160
May 8, 2026	31.28	31.28	31.23	31.23	31.23	0.96%	1,322
May 7, 2026	30.89	30.94	30.89	30.93	30.93	-1.33%	8,464
May 6, 2026	31.19	31.35	31.19	31.35	31.35	1.97%	2,750
May 5, 2026	30.72	30.75	30.72	30.75	30.75	1.68%	15,883
May 4, 2026	30.23	30.27	30.20	30.24	30.24	-0.67%	4,462
May 1, 2026	30.44	30.44	30.44	30.44	30.44	-0.01%	65
Apr 30, 2026	30.15	30.45	30.15	30.45	30.45	2.57%	338
Apr 29, 2026	29.64	29.72	29.64	29.68	29.68	-0.65%	578
Apr 28, 2026	29.86	29.88	29.86	29.88	29.87	-0.96%	4,073
Apr 27, 2026	30.17	30.18	30.17	30.17	30.17	0.35%	3,195
Apr 24, 2026	29.97	30.06	29.97	30.06	30.06	0.56%	2,311
Apr 23, 2026	29.89	29.89	29.89	29.89	29.89	0.28%	149
Apr 22, 2026	29.81	29.81	29.81	29.81	29.81	0.24%	38
Apr 21, 2026	29.73	29.85	29.73	29.74	29.74	-0.59%	15,564
Apr 20, 2026	29.88	29.91	29.88	29.91	29.91	-0.24%	5,609
Apr 17, 2026	30.03	30.03	29.96	29.99	29.98	1.40%	14,632
Apr 16, 2026	29.58	29.58	29.57	29.57	29.57	-0.24%	3,086
Apr 15, 2026	29.52	29.65	29.52	29.64	29.64	-0.19%	6,919
Apr 14, 2026	29.64	29.70	29.64	29.70	29.70	0.79%	5,832
Apr 13, 2026	29.21	29.49	29.21	29.47	29.47	0.84%	1,808
Apr 10, 2026	29.46	29.46	29.21	29.22	29.22	-0.36%	1,601
Apr 9, 2026	29.34	29.35	29.31	29.33	29.33	1.02%	8,277
Apr 8, 2026	29.03	29.03	29.02	29.03	29.03	3.69%	2,892
Apr 7, 2026	28.00	28.00	27.96	28.00	28.00	-0.32%	2,709