YOLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.21	2.24	2.15	2.21	2.21	-0.05%	41,397
Feb 20, 2025	2.18	2.21	2.16	2.21	2.21	1.42%	41,499
Feb 19, 2025	2.20	2.23	2.15	2.18	2.18	-1.36%	81,278
Feb 18, 2025	2.26	2.26	2.20	2.21	2.21	-2.21%	47,934
Feb 14, 2025	2.28	2.31	2.23	2.26	2.26	-0.88%	88,846
Feb 13, 2025	2.29	2.32	2.25	2.28	2.28	0.44%	46,003
Feb 12, 2025	2.22	2.28	2.22	2.27	2.27	0.89%	37,904
Feb 11, 2025	2.29	2.33	2.23	2.25	2.25	-2.60%	49,227
Feb 10, 2025	2.32	2.34	2.30	2.31	2.31	-1.28%	59,432
Feb 7, 2025	2.39	2.39	2.31	2.34	2.34	-3.31%	44,224
Feb 6, 2025	2.37	2.42	2.37	2.42	2.42	2.54%	41,905
Feb 5, 2025	2.30	2.44	2.30	2.36	2.36	3.96%	112,717
Feb 4, 2025	2.21	2.30	2.18	2.27	2.27	2.85%	44,536
Feb 3, 2025	2.21	2.22	2.17	2.21	2.21	-1.47%	61,211
Jan 31, 2025	2.24	2.30	2.24	2.24	2.24	-0.88%	40,227
Jan 30, 2025	2.25	2.30	2.23	2.26	2.26	0.89%	51,208
Jan 29, 2025	2.24	2.30	2.21	2.24	2.24	-0.88%	114,097
Jan 28, 2025	2.25	2.28	2.23	2.26	2.26	0.44%	49,749
Jan 27, 2025	2.28	2.32	2.25	2.25	2.25	-3.02%	52,697
Jan 24, 2025	2.27	2.33	2.27	2.32	2.32	2.65%	41,852
Jan 23, 2025	2.27	2.31	2.25	2.26	2.26	-1.74%	33,394
Jan 22, 2025	2.30	2.32	2.29	2.30	2.30	-	45,923
Jan 21, 2025	2.31	2.36	2.30	2.30	2.30	-1.29%	43,034
Jan 17, 2025	2.29	2.35	2.29	2.33	2.33	2.10%	76,714
Jan 16, 2025	2.30	2.32	2.28	2.28	2.28	-1.64%	51,457
Jan 15, 2025	2.34	2.34	2.30	2.32	2.32	0.87%	29,259
Jan 14, 2025	2.33	2.37	2.30	2.30	2.30	-1.71%	31,905
Jan 13, 2025	2.32	2.36	2.30	2.34	2.34	-1.27%	41,332
Jan 10, 2025	2.40	2.40	2.35	2.37	2.37	-2.47%	216,167
Jan 8, 2025	2.50	2.50	2.40	2.43	2.43	-2.80%	33,533
Jan 7, 2025	2.54	2.58	2.50	2.50	2.50	-1.96%	34,996
Jan 6, 2025	2.54	2.57	2.52	2.55	2.55	-1.54%	41,798
Jan 3, 2025	2.59	2.60	2.53	2.59	2.59	1.97%	47,066
Jan 2, 2025	2.43	2.57	2.43	2.54	2.54	4.96%	84,500
Dec 31, 2024	2.38	2.45	2.35	2.42	2.42	2.98%	139,617
Dec 30, 2024	2.33	2.37	2.30	2.35	2.35	-	636,861
Dec 27, 2024	2.39	2.44	2.34	2.35	2.35	-4.08%	115,541
Dec 26, 2024	2.44	2.47	2.41	2.45	2.45	1.24%	96,869
Dec 24, 2024	2.40	2.45	2.38	2.42	2.42	0.83%	41,188
Dec 23, 2024	2.37	2.44	2.37	2.40	2.40	1.27%	92,242
Dec 20, 2024	2.30	2.44	2.30	2.37	2.37	1.28%	74,125
Dec 19, 2024	2.34	2.42	2.31	2.34	2.34	-	73,107
Dec 18, 2024	2.40	2.48	2.34	2.34	2.34	-3.70%	99,530
Dec 17, 2024	2.34	2.44	2.34	2.43	2.43	2.53%	72,065
Dec 16, 2024	2.40	2.44	2.37	2.37	2.37	-2.47%	103,626
Dec 13, 2024	2.41	2.45	2.38	2.43	2.43	-0.41%	83,436
Dec 12, 2024	2.50	2.52	2.42	2.44	2.44	-3.17%	67,413
Dec 11, 2024	2.58	2.58	2.50	2.52	2.52	-3.08%	123,174
Dec 10, 2024	2.58	2.65	2.57	2.60	2.60	0.39%	76,419
Dec 9, 2024	2.57	2.68	2.57	2.59	2.59	0.39%	65,161
Dec 6, 2024	2.57	2.59	2.55	2.58	2.58	1.18%	83,528
Dec 5, 2024	2.56	2.60	2.55	2.55	2.55	-0.58%	80,486
Dec 4, 2024	2.62	2.68	2.55	2.57	2.57	-3.21%	65,467
Dec 3, 2024	2.67	2.68	2.63	2.65	2.65	-1.49%	36,224
Dec 2, 2024	2.58	2.74	2.58	2.69	2.69	-0.37%	47,455
Nov 29, 2024	2.61	2.73	2.61	2.70	2.70	1.12%	33,101
Nov 27, 2024	2.65	2.71	2.61	2.67	2.67	0.75%	57,325
Nov 26, 2024	2.62	2.69	2.59	2.65	2.65	0.38%	188,181
Nov 25, 2024	2.64	2.65	2.56	2.64	2.64	1.15%	56,261
Nov 22, 2024	2.58	2.64	2.57	2.61	2.61	0.77%	84,589
Nov 21, 2024	2.62	2.67	2.58	2.59	2.59	-1.15%	87,082
Nov 20, 2024	2.61	2.67	2.61	2.62	2.62	-0.76%	74,890
Nov 19, 2024	2.65	2.71	2.63	2.64	2.64	-1.49%	40,816
Nov 18, 2024	2.71	2.77	2.64	2.68	2.68	-1.11%	81,832
Nov 15, 2024	2.78	2.78	2.69	2.71	2.71	-1.09%	45,773
Nov 14, 2024	2.79	2.83	2.73	2.74	2.74	-3.21%	59,802
Nov 13, 2024	2.72	2.83	2.61	2.83	2.83	4.08%	98,960
Nov 12, 2024	2.45	2.75	2.45	2.72	2.72	7.51%	144,751
Nov 11, 2024	2.84	2.84	2.52	2.53	2.53	-9.32%	238,735
Nov 8, 2024	2.99	3.00	2.77	2.79	2.79	-2.45%	124,048
Nov 7, 2024	2.76	2.90	2.76	2.86	2.86	2.18%	72,576
Nov 6, 2024	3.28	3.29	2.72	2.80	2.80	-15.69%	368,601
Nov 5, 2024	3.40	3.40	3.27	3.32	3.32	-0.60%	43,485
Nov 4, 2024	3.25	3.39	3.25	3.34	3.34	2.77%	35,332
Nov 1, 2024	3.22	3.26	3.21	3.25	3.25	1.25%	20,860
Oct 31, 2024	3.21	3.23	3.18	3.21	3.21	-0.47%	23,771
Oct 30, 2024	3.28	3.32	3.22	3.23	3.23	-2.86%	55,304
Oct 29, 2024	3.41	3.41	3.30	3.32	3.32	-3.49%	37,346
Oct 28, 2024	3.40	3.51	3.40	3.44	3.44	-1.43%	74,402
Oct 25, 2024	3.50	3.50	3.45	3.49	3.49	1.75%	43,405
Oct 24, 2024	3.46	3.52	3.40	3.43	3.43	-1.44%	56,292
Oct 23, 2024	3.51	3.52	3.43	3.48	3.48	-0.85%	48,498
Oct 22, 2024	3.27	3.52	3.27	3.51	3.51	6.53%	83,593
Oct 21, 2024	3.30	3.34	3.28	3.30	3.30	-1.64%	28,291
Oct 18, 2024	3.29	3.35	3.29	3.35	3.35	2.45%	25,451
Oct 17, 2024	3.23	3.29	3.23	3.27	3.27	0.62%	42,422
Oct 16, 2024	3.22	3.27	3.21	3.25	3.25	1.37%	29,897
Oct 15, 2024	3.21	3.25	3.20	3.21	3.21	-0.12%	18,125
Oct 14, 2024	3.20	3.24	3.17	3.21	3.21	1.26%	34,268
Oct 11, 2024	3.10	3.18	3.10	3.17	3.17	1.93%	37,375
Oct 10, 2024	3.11	3.16	3.10	3.11	3.11	-0.92%	19,252
Oct 9, 2024	3.17	3.18	3.11	3.14	3.14	-0.82%	34,314
Oct 8, 2024	3.18	3.21	3.15	3.17	3.17	-1.09%	34,641
Oct 7, 2024	3.20	3.28	3.17	3.20	3.20	-0.62%	33,286
Oct 4, 2024	3.21	3.27	3.20	3.22	3.22	0.31%	15,958
Oct 3, 2024	3.24	3.25	3.18	3.21	3.21	0.63%	16,284
Oct 2, 2024	3.19	3.25	3.15	3.19	3.19	-0.75%	25,276
Oct 1, 2024	3.23	3.29	3.20	3.21	3.21	-1.50%	31,231
Sep 30, 2024	3.36	3.36	3.24	3.26	3.26	0.09%	68,679
Sep 27, 2024	3.25	3.30	3.25	3.26	3.26	0.62%	26,545