YOKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	31.85	31.85	31.65	31.71	31.71	-1.26%	1,244
Jul 10, 2026	31.94	32.14	31.94	32.11	32.11	0.48%	2,776
Jul 9, 2026	32.01	32.01	31.96	31.96	31.96	0.69%	14,904
Jul 8, 2026	31.68	31.74	31.68	31.74	31.74	-0.03%	2,009
Jul 7, 2026	31.81	31.81	31.68	31.75	31.75	-0.81%	9,183
Jul 6, 2026	32.05	32.05	32.01	32.01	32.01	0.67%	575
Jul 2, 2026	32.25	32.25	31.69	31.79	31.79	-0.93%	7,116
Jul 1, 2026	32.10	32.27	32.08	32.09	32.09	-1.51%	11,969
Jun 30, 2026	32.36	32.59	32.36	32.58	32.58	1.00%	13,940
Jun 29, 2026	32.00	32.28	31.71	32.26	32.26	1.30%	14,957
Jun 26, 2026	32.12	32.25	31.89	31.90	31.85	-1.98%	2,337
Jun 25, 2026	32.57	32.57	32.55	32.55	32.49	1.40%	30,426
Jun 24, 2026	32.25	32.25	32.07	32.10	32.04	-0.31%	12,480
Jun 23, 2026	32.23	32.23	32.18	32.20	32.14	-2.02%	32,942
Jun 22, 2026	32.86	32.86	32.86	32.86	32.80	0.05%	1,060
Jun 18, 2026	32.83	32.84	32.81	32.84	32.78	1.33%	4,343
Jun 17, 2026	32.91	32.91	32.40	32.41	32.35	-0.74%	8,444
Jun 16, 2026	33.05	33.05	32.65	32.65	32.59	-0.27%	871
Jun 15, 2026	32.79	32.86	32.74	32.74	32.68	2.06%	8,408
Jun 12, 2026	31.90	32.10	31.90	32.08	32.02	1.17%	4,475
Jun 11, 2026	31.17	31.71	31.17	31.71	31.65	2.82%	2,866
Jun 10, 2026	31.41	31.41	30.82	30.84	30.79	-1.66%	7,579
Jun 9, 2026	31.67	31.67	31.22	31.36	31.30	0.32%	5,859
Jun 8, 2026	31.36	31.36	31.20	31.26	31.20	0.27%	12,724
Jun 5, 2026	31.74	31.74	31.18	31.18	31.12	-2.62%	3,103
Jun 4, 2026	31.79	32.05	31.79	32.02	31.96	0.33%	5,033