Yolo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.59	0.59	0.57	0.59	0.59	-4.10%	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
Sep 1, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 31, 2026	0.62	0.63	0.62	0.63	0.63	0.80%	2,500
Aug 28, 2026	0.61	0.63	0.61	0.63	0.63	-1.57%	9,000
Aug 27, 2026	0.64	0.64	0.64	0.64	0.64	2.42%	500
Aug 26, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 25, 2026	0.61	0.62	0.61	0.62	0.62	-2.36%	2,000
Aug 24, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 21, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	1,000
Aug 20, 2026	0.63	0.65	0.63	0.65	0.65	4.88%	1,500
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 18, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	4,000
Aug 17, 2026	0.62	0.62	0.61	0.61	0.61	-3.94%	24,000
Aug 14, 2026	0.64	0.64	0.63	0.64	0.64	1.60%	3,000
Aug 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 12, 2026	0.62	0.63	0.60	0.63	0.63	-1.57%	53,000
Aug 11, 2026	0.61	0.64	0.61	0.64	0.64	-2.31%	36,000
Aug 10, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	1,000
Aug 7, 2026	0.64	0.65	0.62	0.63	0.63	0.80%	25,500
Aug 6, 2026	0.63	0.63	0.62	0.63	0.63	-	10,500
Aug 5, 2026	0.63	0.64	0.62	0.63	0.63	-3.85%	14,000
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 3, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	3,000
Jul 31, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jul 30, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	500
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	500
Jul 28, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	500
Jul 27, 2026	0.62	0.62	0.62	0.62	0.62	2.48%	500
Jul 24, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	6,500
Jul 23, 2026	0.64	0.66	0.61	0.62	0.62	-1.60%	19,500
Jul 22, 2026	0.66	0.66	0.63	0.63	0.63	-3.10%	34,000
Jul 21, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	13,500
Jul 20, 2026	0.61	0.65	0.61	0.63	0.63	5.00%	24,500