Yolo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.61	0.65	0.61	0.63	0.63	5.00%	24,500
Jul 17, 2026	0.55	0.63	0.54	0.60	0.60	9.09%	275,500
Jul 16, 2026	0.57	0.59	0.55	0.55	0.55	-5.98%	10,500
Jul 15, 2026	0.58	0.59	0.58	0.59	0.59	-2.50%	6,500
Jul 14, 2026	0.58	0.60	0.58	0.60	0.60	4.35%	6,000
Jul 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.36%	19,000
Jul 10, 2026	0.56	0.61	0.56	0.60	0.60	8.18%	23,500
Jul 9, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	35,000
Jul 8, 2026	0.54	0.54	0.53	0.53	0.53	-4.55%	17,000
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 6, 2026	0.56	0.56	0.53	0.55	0.55	-4.35%	85,000
Jul 3, 2026	0.56	0.58	0.55	0.58	0.58	-1.71%	151,000
Jul 2, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	30,500
Jul 1, 2026	0.59	0.59	0.57	0.59	0.59	-	8,500
Jun 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 26, 2026	0.61	0.61	0.57	0.59	0.59	-7.09%	48,500
Jun 25, 2026	0.64	0.64	0.64	0.64	0.64	1.60%	4,500
Jun 24, 2026	0.64	0.65	0.62	0.63	0.63	-2.34%	19,000
Jun 23, 2026	0.65	0.67	0.64	0.64	0.64	-0.78%	43,500
Jun 22, 2026	0.69	0.69	0.63	0.65	0.65	-6.52%	106,500
Jun 19, 2026	0.73	0.73	0.66	0.69	0.69	-8.00%	113,000
Jun 18, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	12,000
Jun 17, 2026	0.77	0.77	0.76	0.77	0.77	-2.53%	14,500
Jun 16, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	500
Jun 15, 2026	0.78	0.79	0.76	0.79	0.79	-1.88%	14,000
Jun 12, 2026	0.78	0.80	0.77	0.80	0.80	-0.62%	10,500
Jun 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 8, 2026	0.80	0.81	0.80	0.81	0.81	-1.23%	3,000
Jun 5, 2026	0.80	0.83	0.80	0.82	0.82	-1.21%	6,000
Jun 4, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	2,500
Jun 3, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 2, 2026	0.83	0.84	0.83	0.84	0.84	3.73%	4,500
Jun 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 29, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 28, 2026	0.81	0.81	0.81	0.81	0.81	-	500
May 27, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-	500
May 25, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 21, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	500
May 20, 2026	0.77	0.80	0.77	0.80	0.80	-	3,000
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 14, 2026	0.81	0.84	0.80	0.80	0.80	-	10,500
May 13, 2026	0.81	0.82	0.78	0.80	0.80	-5.88%	27,000
May 12, 2026	0.85	0.85	0.85	0.85	0.85	-	15,000