YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.59	11.73	11.54	11.69	11.69	1.12%	435,158
Dec 19, 2024	11.74	11.74	11.56	11.56	11.56	-0.94%	460,930
Dec 18, 2024	11.95	11.95	11.64	11.67	11.67	-2.10%	418,842
Dec 17, 2024	12.03	12.03	11.92	11.92	11.92	-0.91%	502,513
Dec 16, 2024	12.06	12.10	12.02	12.03	12.03	-0.33%	319,139
Dec 13, 2024	12.16	12.16	12.07	12.07	12.07	0.08%	236,900
Dec 12, 2024	12.16	12.16	12.06	12.06	12.06	-0.82%	202,248
Dec 11, 2024	12.20	12.20	12.16	12.16	12.16	-	110,000
Dec 10, 2024	12.22	12.22	12.15	12.16	12.16	-0.49%	120,925
Dec 9, 2024	12.21	12.25	12.21	12.22	12.22	0.08%	131,700
Dec 6, 2024	12.22	12.24	12.20	12.21	12.21	-	207,694
Dec 5, 2024	12.22	12.22	12.19	12.21	12.21	-0.08%	169,238
Dec 4, 2024	12.18	12.22	12.17	12.22	12.22	0.25%	257,221
Dec 3, 2024	12.22	12.22	12.18	12.19	12.19	-0.16%	160,400
Dec 2, 2024	12.20	12.21	12.15	12.21	12.21	0.16%	242,700
Nov 29, 2024	12.10	12.20	12.10	12.19	12.19	0.66%	278,200
Nov 27, 2024	12.13	12.13	12.03	12.11	12.11	-0.41%	229,007
Nov 26, 2024	12.22	12.23	12.15	12.16	12.04	-0.49%	362,652
Nov 25, 2024	12.15	12.24	12.15	12.22	12.10	0.58%	384,131
Nov 22, 2024	12.14	12.17	12.10	12.15	12.03	0.41%	207,823
Nov 21, 2024	12.01	12.11	12.01	12.10	11.98	0.41%	299,900
Nov 20, 2024	12.04	12.05	12.02	12.05	11.93	-	154,135
Nov 19, 2024	12.04	12.05	11.96	12.05	11.93	0.33%	182,609
Nov 18, 2024	11.94	12.02	11.92	12.01	11.89	0.67%	331,948
Nov 15, 2024	12.03	12.03	11.90	11.93	11.81	-0.50%	232,665
Nov 14, 2024	12.01	12.05	11.98	11.99	11.87	-0.66%	258,300
Nov 13, 2024	12.07	12.16	12.04	12.07	11.95	-0.17%	351,023
Nov 12, 2024	12.23	12.23	12.08	12.09	11.97	-1.06%	248,700
Nov 11, 2024	12.18	12.26	12.18	12.22	12.10	0.08%	318,200
Nov 8, 2024	12.18	12.21	12.14	12.21	12.09	0.66%	277,502
Nov 7, 2024	12.03	12.13	12.03	12.13	12.01	0.66%	239,850
Nov 6, 2024	12.10	12.10	12.01	12.05	11.93	0.42%	316,101
Nov 5, 2024	11.91	12.00	11.91	12.00	11.88	0.76%	378,644
Nov 4, 2024	11.96	11.98	11.90	11.91	11.79	-0.50%	221,603
Nov 1, 2024	11.98	12.00	11.96	11.97	11.85	0.42%	185,342
Oct 31, 2024	12.00	12.00	11.92	11.92	11.80	-0.25%	259,505
Oct 30, 2024	12.00	12.00	11.95	11.95	11.83	-0.99%	222,200
Oct 29, 2024	12.17	12.17	12.06	12.07	11.83	-0.66%	384,717
Oct 28, 2024	12.21	12.24	12.14	12.15	11.91	-0.16%	184,049
Oct 25, 2024	12.22	12.24	12.16	12.17	12.05	-0.16%	428,844
Oct 24, 2024	12.20	12.20	12.16	12.19	12.07	0.25%	319,741
Oct 23, 2024	12.24	12.26	12.14	12.16	12.04	-0.73%	305,200
Oct 22, 2024	12.26	12.26	12.23	12.25	12.13	-0.08%	138,387
Oct 21, 2024	12.25	12.29	12.24	12.26	12.14	-0.08%	279,500
Oct 18, 2024	12.32	12.32	12.27	12.27	12.15	-	149,300
Oct 17, 2024	12.25	12.30	12.25	12.27	12.15	-0.24%	266,219
Oct 16, 2024	12.26	12.30	12.26	12.30	12.18	0.41%	215,440
Oct 15, 2024	12.29	12.30	12.25	12.25	12.13	-0.08%	137,609
Oct 14, 2024	12.27	12.28	12.25	12.26	12.14	0.16%	108,024
Oct 11, 2024	12.20	12.25	12.20	12.24	12.12	0.16%	141,800
Oct 10, 2024	12.25	12.25	12.20	12.22	12.10	-0.16%	117,717
Oct 9, 2024	12.20	12.24	12.19	12.24	12.12	0.41%	154,800
Oct 8, 2024	12.25	12.25	12.18	12.19	12.06	-0.08%	284,197
Oct 7, 2024	12.25	12.28	12.18	12.20	12.08	-0.41%	166,900
Oct 4, 2024	12.26	12.27	12.22	12.25	12.13	0.16%	130,778
Oct 3, 2024	12.32	12.32	12.20	12.23	12.11	-0.24%	149,920
Oct 2, 2024	12.30	12.30	12.25	12.26	12.14	-0.49%	174,500
Oct 1, 2024	12.34	12.34	12.25	12.32	12.20	-0.08%	273,646
Sep 30, 2024	12.24	12.33	12.22	12.33	12.33	0.74%	333,123
Sep 27, 2024	12.25	12.26	12.18	12.24	12.24	-0.81%	202,008
Sep 26, 2024	12.38	12.38	12.32	12.34	12.22	0.16%	277,401
Sep 25, 2024	12.38	12.38	12.30	12.32	12.20	-0.40%	387,875
Sep 24, 2024	12.35	12.37	12.34	12.37	12.25	0.24%	225,235
Sep 23, 2024	12.34	12.34	12.30	12.34	12.22	0.41%	367,137
Sep 20, 2024	12.34	12.34	12.28	12.29	12.17	-0.41%	113,907
Sep 19, 2024	12.40	12.40	12.32	12.34	12.22	0.33%	307,339
Sep 18, 2024	12.33	12.40	12.28	12.30	12.18	-0.08%	249,404
Sep 17, 2024	12.29	12.34	12.28	12.31	12.19	0.16%	212,114
Sep 16, 2024	12.26	12.30	12.25	12.29	12.17	0.33%	219,532
Sep 13, 2024	12.20	12.26	12.19	12.25	12.13	0.57%	238,203
Sep 12, 2024	12.16	12.18	12.13	12.18	12.06	0.33%	238,600
Sep 11, 2024	12.15	12.15	12.05	12.14	12.02	0.17%	117,306
Sep 10, 2024	12.07	12.13	12.06	12.12	12.00	0.41%	186,147
Sep 9, 2024	12.03	12.12	12.03	12.07	11.95	0.17%	169,600
Sep 6, 2024	12.13	12.13	12.02	12.05	11.93	-0.41%	252,400
Sep 5, 2024	12.12	12.12	12.06	12.10	11.98	0.08%	118,145
Sep 4, 2024	12.04	12.14	12.04	12.09	11.97	0.08%	162,231
Sep 3, 2024	12.12	12.16	12.06	12.08	11.96	-0.66%	243,024
Aug 30, 2024	12.15	12.18	12.10	12.16	12.04	0.50%	396,535
Aug 29, 2024	12.12	12.12	12.05	12.10	11.98	-0.58%	171,934
Aug 28, 2024	12.28	12.28	12.16	12.17	11.93	-0.65%	321,242
Aug 27, 2024	12.25	12.26	12.22	12.25	12.01	-	495,400
Aug 26, 2024	12.23	12.27	12.23	12.25	12.01	0.16%	383,603
Aug 23, 2024	12.15	12.23	12.12	12.23	11.99	1.16%	523,064
Aug 22, 2024	12.14	12.15	12.08	12.09	11.85	-0.33%	229,200
Aug 21, 2024	12.12	12.14	12.09	12.13	11.89	0.25%	195,202
Aug 20, 2024	12.04	12.10	12.04	12.10	11.86	0.08%	221,700
Aug 19, 2024	12.02	12.09	12.02	12.09	11.85	0.58%	223,256
Aug 16, 2024	11.98	12.02	11.96	12.02	11.79	0.17%	82,235
Aug 15, 2024	11.98	12.01	11.93	12.00	11.77	0.59%	122,218
Aug 14, 2024	11.95	11.95	11.90	11.93	11.70	0.17%	223,339
Aug 13, 2024	11.90	11.93	11.85	11.91	11.67	0.59%	150,217
Aug 12, 2024	11.89	11.90	11.81	11.84	11.61	0.25%	242,200
Aug 9, 2024	11.76	11.84	11.76	11.81	11.58	-0.08%	162,242
Aug 8, 2024	11.71	11.82	11.71	11.82	11.59	1.29%	738,300
Aug 7, 2024	11.73	11.76	11.64	11.67	11.44	0.09%	235,400
Aug 6, 2024	11.58	11.68	11.52	11.66	11.43	1.57%	240,804
Aug 5, 2024	11.52	11.55	11.42	11.48	11.26	-2.79%	457,975
Aug 2, 2024	11.92	11.93	11.71	11.81	11.58	-1.25%	838,130
Aug 1, 2024	12.02	12.03	11.93	11.96	11.73	-0.08%	159,600