YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.86	11.94	11.86	11.94	11.94	0.93%	238,476
Jan 17, 2025	11.80	11.86	11.80	11.83	11.83	0.34%	299,124
Jan 16, 2025	11.75	11.80	11.74	11.79	11.79	0.43%	200,629
Jan 15, 2025	11.63	11.77	11.63	11.74	11.74	1.03%	149,590
Jan 14, 2025	11.62	11.63	11.58	11.62	11.62	0.26%	194,528
Jan 13, 2025	11.54	11.59	11.51	11.59	11.59	-	189,872
Jan 10, 2025	11.64	11.64	11.52	11.59	11.59	-0.43%	262,990
Jan 8, 2025	11.69	11.69	11.59	11.64	11.64	-	212,634
Jan 7, 2025	11.68	11.72	11.61	11.64	11.64	-0.34%	200,168
Jan 6, 2025	11.68	11.72	11.67	11.68	11.68	-	274,087
Jan 3, 2025	11.64	11.69	11.60	11.68	11.68	0.69%	221,974
Jan 2, 2025	11.51	11.60	11.51	11.60	11.60	0.69%	285,361
Dec 31, 2024	11.53	11.59	11.51	11.52	11.52	-0.17%	457,513
Dec 30, 2024	11.61	11.61	11.51	11.54	11.54	-1.70%	375,886
Dec 27, 2024	11.84	11.84	11.70	11.74	11.62	-0.59%	138,633
Dec 26, 2024	11.87	11.87	11.81	11.81	11.69	-0.34%	227,526
Dec 24, 2024	11.79	11.86	11.74	11.85	11.73	0.94%	244,583
Dec 23, 2024	11.69	11.74	11.65	11.74	11.62	0.43%	315,285
Dec 20, 2024	11.59	11.73	11.54	11.69	11.57	1.12%	438,532
Dec 19, 2024	11.74	11.74	11.56	11.56	11.44	-0.94%	460,930
Dec 18, 2024	11.95	11.95	11.64	11.67	11.55	-2.10%	418,842
Dec 17, 2024	12.03	12.03	11.92	11.92	11.80	-0.91%	502,513
Dec 16, 2024	12.06	12.10	12.02	12.03	11.91	-0.33%	319,139
Dec 13, 2024	12.16	12.16	12.07	12.07	11.95	0.08%	236,861
Dec 12, 2024	12.16	12.16	12.06	12.06	11.94	-0.82%	202,248
Dec 11, 2024	12.20	12.20	12.16	12.16	12.04	-	109,995
Dec 10, 2024	12.22	12.22	12.15	12.16	12.04	-0.49%	120,925
Dec 9, 2024	12.21	12.25	12.21	12.22	12.09	0.08%	131,696
Dec 6, 2024	12.22	12.24	12.20	12.21	12.08	-	207,694
Dec 5, 2024	12.22	12.22	12.19	12.21	12.08	-0.08%	169,238
Dec 4, 2024	12.18	12.22	12.17	12.22	12.09	0.25%	257,221
Dec 3, 2024	12.22	12.22	12.18	12.19	12.07	-0.16%	160,365
Dec 2, 2024	12.20	12.21	12.15	12.21	12.08	0.16%	242,681
Nov 29, 2024	12.10	12.20	12.10	12.19	12.07	0.70%	278,186
Nov 27, 2024	12.13	12.13	12.03	12.11	11.98	-0.46%	229,007
Nov 26, 2024	12.22	12.23	12.15	12.16	11.92	-0.48%	362,652
Nov 25, 2024	12.15	12.24	12.15	12.22	11.98	0.58%	384,131
Nov 22, 2024	12.14	12.17	12.10	12.15	11.91	0.41%	207,823
Nov 21, 2024	12.01	12.11	12.01	12.10	11.86	0.41%	299,863
Nov 20, 2024	12.04	12.05	12.02	12.05	11.81	-	154,135
Nov 19, 2024	12.04	12.05	11.96	12.05	11.81	0.33%	182,609
Nov 18, 2024	11.94	12.02	11.92	12.01	11.77	0.67%	331,948
Nov 15, 2024	12.03	12.03	11.90	11.93	11.69	-0.50%	232,665
Nov 14, 2024	12.01	12.05	11.98	11.99	11.75	-0.66%	258,283
Nov 13, 2024	12.07	12.16	12.04	12.07	11.83	-0.17%	351,023
Nov 12, 2024	12.23	12.23	12.08	12.09	11.85	-1.06%	248,693
Nov 11, 2024	12.18	12.26	12.18	12.22	11.98	0.08%	318,189
Nov 8, 2024	12.18	12.21	12.14	12.21	11.97	0.66%	277,502
Nov 7, 2024	12.03	12.13	12.03	12.13	11.89	0.66%	239,850
Nov 6, 2024	12.10	12.10	12.01	12.05	11.81	0.42%	316,101
Nov 5, 2024	11.91	12.00	11.91	12.00	11.76	0.76%	378,644
Nov 4, 2024	11.96	11.98	11.90	11.91	11.67	-0.50%	221,603
Nov 1, 2024	11.98	12.00	11.96	11.97	11.73	0.42%	185,342
Oct 31, 2024	12.00	12.00	11.92	11.92	11.68	-0.25%	259,505
Oct 30, 2024	12.00	12.00	11.95	11.95	11.71	-0.99%	222,191
Oct 29, 2024	12.17	12.17	12.06	12.07	11.71	-0.66%	384,717
Oct 28, 2024	12.21	12.24	12.14	12.15	11.79	-0.16%	184,049
Oct 25, 2024	12.22	12.24	12.16	12.17	11.81	-0.16%	428,844
Oct 24, 2024	12.20	12.20	12.16	12.19	11.83	0.25%	319,741
Oct 23, 2024	12.24	12.26	12.14	12.16	11.80	-0.73%	305,170
Oct 22, 2024	12.26	12.26	12.23	12.25	11.89	-0.08%	138,387
Oct 21, 2024	12.25	12.29	12.24	12.26	11.90	-0.08%	279,486
Oct 18, 2024	12.32	12.32	12.27	12.27	11.91	-	149,269
Oct 17, 2024	12.25	12.30	12.25	12.27	11.91	-0.24%	266,219
Oct 16, 2024	12.26	12.30	12.26	12.30	11.93	0.41%	215,440
Oct 15, 2024	12.29	12.30	12.25	12.25	11.89	-0.08%	137,609
Oct 14, 2024	12.27	12.28	12.25	12.26	11.90	0.16%	108,024
Oct 11, 2024	12.20	12.25	12.20	12.24	11.88	0.16%	141,780
Oct 10, 2024	12.25	12.25	12.20	12.22	11.86	-0.16%	117,717
Oct 9, 2024	12.20	12.24	12.19	12.24	11.88	0.45%	154,768
Oct 8, 2024	12.25	12.25	12.18	12.19	11.82	-0.12%	284,197
Oct 7, 2024	12.25	12.28	12.18	12.20	11.84	-0.41%	166,857
Oct 4, 2024	12.26	12.27	12.22	12.25	11.89	0.16%	130,778
Oct 3, 2024	12.32	12.32	12.20	12.23	11.87	-0.24%	149,920
Oct 2, 2024	12.30	12.30	12.25	12.26	11.90	-0.49%	174,474
Oct 1, 2024	12.34	12.34	12.25	12.32	11.95	-0.08%	273,646
Sep 30, 2024	12.24	12.33	12.22	12.33	11.96	0.74%	333,123
Sep 27, 2024	12.25	12.26	12.18	12.24	11.88	-0.81%	202,008
Sep 26, 2024	12.38	12.38	12.32	12.34	11.86	0.16%	277,401
Sep 25, 2024	12.38	12.38	12.30	12.32	11.84	-0.40%	387,875
Sep 24, 2024	12.35	12.37	12.34	12.37	11.89	0.24%	225,235
Sep 23, 2024	12.34	12.34	12.30	12.34	11.86	0.41%	367,137
Sep 20, 2024	12.34	12.34	12.28	12.29	11.81	-0.41%	113,907
Sep 19, 2024	12.40	12.40	12.32	12.34	11.86	0.33%	307,339
Sep 18, 2024	12.33	12.40	12.28	12.30	11.82	-0.08%	249,404
Sep 17, 2024	12.29	12.34	12.28	12.31	11.83	0.16%	212,114
Sep 16, 2024	12.26	12.30	12.25	12.29	11.81	0.33%	219,532
Sep 13, 2024	12.20	12.26	12.19	12.25	11.77	0.62%	238,203
Sep 12, 2024	12.16	12.18	12.13	12.18	11.70	0.29%	238,569
Sep 11, 2024	12.15	12.15	12.05	12.14	11.66	0.17%	117,306
Sep 10, 2024	12.07	12.13	12.06	12.12	11.65	0.41%	186,147
Sep 9, 2024	12.03	12.12	12.03	12.07	11.60	0.17%	169,571
Sep 6, 2024	12.13	12.13	12.02	12.05	11.58	-0.37%	252,379
Sep 5, 2024	12.12	12.12	12.07	12.10	11.62	0.04%	118,145
Sep 4, 2024	12.04	12.14	12.04	12.09	11.62	0.08%	162,212
Sep 3, 2024	12.12	12.16	12.06	12.08	11.61	-0.66%	243,024
Aug 30, 2024	12.15	12.18	12.10	12.16	11.68	0.50%	396,535
Aug 29, 2024	12.12	12.12	12.05	12.10	11.63	-0.58%	171,934
Aug 28, 2024	12.28	12.28	12.16	12.17	11.58	-0.65%	321,242
Aug 27, 2024	12.25	12.26	12.22	12.25	11.66	-	495,362