Yolo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.73%	135,500
Nov 9, 2026	0.31	0.32	0.30	0.32	0.32	-	34,000
Nov 6, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	500
Nov 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Nov 4, 2026	0.31	0.32	0.31	0.32	0.32	4.52%	16,500
Nov 3, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	28,500
Nov 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	8,000
Oct 30, 2026	0.35	0.35	0.34	0.34	0.34	-3.41%	36,000
Oct 29, 2026	0.34	0.35	0.34	0.35	0.35	-2.22%	10,500
Oct 28, 2026	0.32	0.36	0.31	0.36	0.36	1.69%	97,000
Oct 27, 2026	0.36	0.37	0.35	0.35	0.35	1.14%	2,000
Oct 26, 2026	0.35	0.35	0.35	0.35	0.35	-4.37%	8,500
Oct 23, 2026	0.35	0.37	0.35	0.37	0.37	-	2,500
Oct 22, 2026	0.36	0.37	0.35	0.37	0.37	2.81%	35,000
Oct 21, 2026	0.39	0.39	0.36	0.36	0.36	-9.18%	28,000
Oct 20, 2026	0.38	0.39	0.38	0.39	0.39	-	2,000
Oct 19, 2026	0.39	0.40	0.39	0.39	0.39	-4.39%	15,500
Oct 16, 2026	0.40	0.41	0.40	0.41	0.41	0.49%	5,000
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	-0.97%	6,000
Oct 14, 2026	0.43	0.43	0.41	0.41	0.41	-4.63%	38,500
Oct 13, 2026	0.43	0.44	0.42	0.43	0.43	-4.00%	28,000
Oct 12, 2026	0.45	0.45	0.44	0.45	0.45	-1.75%	11,500
Oct 9, 2026	0.47	0.47	0.46	0.46	0.46	-4.58%	16,500
Oct 8, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	3,000
Oct 7, 2026	0.46	0.50	0.46	0.50	0.50	4.17%	3,000
Oct 6, 2026	0.47	0.48	0.47	0.48	0.48	-2.83%	6,500
Oct 5, 2026	0.49	0.49	0.49	0.49	0.49	-6.79%	2,000
Oct 2, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	500
Oct 1, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Sep 30, 2026	0.53	0.53	0.51	0.52	0.52	-4.59%	23,500
Sep 29, 2026	0.55	0.55	0.55	0.55	0.55	-3.54%	10,500
Sep 28, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	22,000
Sep 25, 2026	0.59	0.59	0.57	0.58	0.58	-5.74%	15,500
Sep 24, 2026	0.60	0.61	0.57	0.61	0.61	1.67%	30,000
Sep 23, 2026	0.59	0.60	0.59	0.60	0.60	-6.25%	21,000
Sep 22, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	2,000
Sep 21, 2026	0.60	0.62	0.59	0.62	0.62	-	5,000
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 17, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	2,500
Sep 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 15, 2026	0.60	0.60	0.59	0.60	0.60	-	14,500
Sep 14, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	14,000
Sep 11, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	9,000
Sep 10, 2026	0.61	0.63	0.61	0.63	0.63	-0.79%	1,000
Sep 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Sep 8, 2026	0.60	0.64	0.60	0.64	0.64	4.10%	2,500
Sep 7, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	9,000
Sep 4, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 3, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 2, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	15,500