Yojee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.43	0.43	0.42	0.43	0.43	-2.30%	58,932
Aug 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	107,566
Aug 27, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	136,186
Aug 26, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	134,644
Aug 25, 2025	0.42	0.44	0.42	0.44	0.44	10.00%	389,206
Aug 22, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	312,654
Aug 21, 2025	0.43	0.43	0.40	0.41	0.41	-3.57%	118,928
Aug 20, 2025	0.41	0.42	0.41	0.42	0.42	-	174,023
Aug 19, 2025	0.40	0.42	0.39	0.42	0.42	5.00%	559,217
Aug 18, 2025	0.41	0.43	0.40	0.40	0.40	-2.44%	262,853
Aug 15, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	57,442
Aug 14, 2025	0.43	0.45	0.41	0.42	0.42	-2.33%	231,998
Aug 13, 2025	0.46	0.46	0.43	0.43	0.43	-2.27%	116,674
Aug 12, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	23,017
Aug 11, 2025	0.45	0.46	0.42	0.44	0.44	-4.40%	107,339
Aug 8, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	71,414
Aug 7, 2025	0.45	0.47	0.43	0.47	0.47	4.44%	255,723
Aug 6, 2025	0.45	0.48	0.41	0.45	0.45	7.14%	216,997
Aug 5, 2025	0.39	0.42	0.39	0.42	0.42	7.69%	276,283
Aug 4, 2025	0.40	0.40	0.38	0.39	0.39	-3.70%	128,141
Aug 1, 2025	0.38	0.41	0.37	0.41	0.41	6.58%	317,435
Jul 31, 2025	0.41	0.41	0.37	0.38	0.38	-7.32%	456,012
Jul 30, 2025	0.40	0.41	0.35	0.41	0.41	2.50%	950,153
Jul 29, 2025	0.41	0.42	0.37	0.40	0.40	-4.76%	713,583
Jul 28, 2025	0.48	0.48	0.42	0.42	0.42	-8.70%	520,972
Jul 25, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	472,030
Jul 24, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	585,551
Jul 23, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	260,047
Jul 22, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	256,339
Jul 21, 2025	0.50	0.51	0.47	0.50	0.50	-	324,596
Jul 18, 2025	0.54	0.54	0.50	0.50	0.50	-5.66%	492,869
Jul 17, 2025	0.53	0.54	0.51	0.53	0.53	1.92%	1,103,905
Jul 16, 2025	0.51	0.52	0.49	0.52	0.52	1.96%	792,217
Jul 15, 2025	0.47	0.51	0.46	0.51	0.51	10.87%	542,272
Jul 14, 2025	0.45	0.47	0.43	0.46	0.46	2.22%	655,328
Jul 11, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	162,480
Jul 10, 2025	0.43	0.45	0.43	0.43	0.43	2.38%	209,376
Jul 9, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	434,535
Jul 8, 2025	0.46	0.46	0.43	0.45	0.45	-	163,370
Jul 7, 2025	0.43	0.47	0.43	0.45	0.45	8.43%	428,227
Jul 4, 2025	0.47	0.51	0.40	0.42	0.42	-13.54%	1,429,572
Jul 3, 2025	0.43	0.49	0.43	0.48	0.48	14.29%	1,388,815
Jul 2, 2025	0.40	0.45	0.40	0.42	0.42	6.33%	1,129,071
Jul 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 30, 2025	0.38	0.41	0.38	0.40	0.40	6.76%	946,193
Jun 27, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	725,385
Jun 26, 2025	0.38	0.40	0.37	0.38	0.38	5.56%	1,071,596
Jun 25, 2025	0.32	0.38	0.32	0.36	0.36	12.50%	1,002,244
Jun 24, 2025	0.31	0.33	0.30	0.32	0.32	8.47%	494,287
Jun 23, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	372,910