Yolo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.83	0.85	0.80	0.85	0.85	3.66%	16,000
Mar 3, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	3,500
Mar 2, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	500
Feb 27, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	1,500
Feb 26, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	3,000
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 23, 2026	0.82	0.82	0.80	0.80	0.80	-3.03%	1,000
Feb 20, 2026	0.81	0.84	0.81	0.83	0.83	-	10,500
Feb 19, 2026	0.81	0.83	0.81	0.83	0.83	3.12%	11,500
Feb 18, 2026	0.82	0.82	0.74	0.80	0.80	-2.44%	22,000
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	-1.80%	2,000
Feb 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 13, 2026	0.85	0.85	0.84	0.84	0.84	-2.91%	2,500
Feb 12, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	13,000
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 10, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	6,000
Feb 9, 2026	0.82	0.84	0.82	0.84	0.84	1.82%	18,000
Feb 6, 2026	0.83	0.85	0.82	0.83	0.83	-2.37%	11,000
Feb 5, 2026	0.83	0.85	0.83	0.85	0.85	-	7,500
Feb 4, 2026	0.82	0.89	0.81	0.85	0.85	-0.59%	115,000
Feb 3, 2026	0.83	0.85	0.82	0.85	0.85	0.59%	19,000
Feb 2, 2026	0.84	0.85	0.84	0.85	0.85	3.05%	3,000
Jan 30, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	11,000
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	4.40%	3,500
Jan 28, 2026	0.81	0.82	0.79	0.80	0.80	-3.05%	32,000
Jan 27, 2026	0.83	0.84	0.79	0.82	0.82	1.23%	35,500
Jan 26, 2026	0.84	0.84	0.81	0.81	0.81	-4.71%	13,000
Jan 23, 2026	0.79	0.85	0.78	0.85	0.85	4.94%	23,500
Jan 22, 2026	0.84	0.86	0.80	0.81	0.81	-4.71%	74,000
Jan 21, 2026	0.87	0.87	0.84	0.85	0.85	-4.49%	12,500
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 19, 2026	0.87	0.90	0.87	0.89	0.89	-1.11%	14,500
Jan 16, 2026	0.89	0.90	0.89	0.90	0.90	-3.23%	5,000
Jan 15, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	3,500
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	4,000
Jan 13, 2026	0.92	0.92	0.92	0.92	0.92	-	2,500
Jan 12, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	1,000
Jan 9, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	500
Jan 8, 2026	0.95	0.95	0.93	0.93	0.93	-0.53%	2,000
Jan 7, 2026	0.97	0.97	0.94	0.94	0.94	-1.58%	1,000
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	3,500
Jan 5, 2026	0.92	0.96	0.92	0.96	0.96	4.35%	9,500
Jan 2, 2026	0.92	0.92	0.92	0.92	0.92	-7.07%	1,000
Dec 30, 2025	0.99	0.99	0.99	0.99	0.99	-	-
Dec 29, 2025	0.95	0.99	0.95	0.99	0.99	3.13%	2,000
Dec 23, 2025	0.93	0.96	0.93	0.96	0.96	1.05%	1,500
Dec 22, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 19, 2025	0.98	0.98	0.95	0.95	0.95	-2.56%	3,000
Dec 18, 2025	0.97	0.98	0.97	0.98	0.98	0.52%	1,500