Yocale.Ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.66	0.66	0.62	0.63	0.63	-7.35%	21,893
Sep 15, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	1,000
Sep 14, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	3,014
Sep 11, 2026	0.82	0.82	0.75	0.75	0.75	-8.54%	6,500
Sep 9, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	2,205
Sep 8, 2026	0.84	0.84	0.84	0.84	0.84	-	504
Sep 2, 2026	0.84	0.84	0.84	0.84	0.84	-	1,514
Sep 1, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	2,004
Aug 31, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	3,304
Aug 28, 2026	0.85	0.85	0.83	0.83	0.83	-	2,210
Aug 27, 2026	0.85	0.85	0.82	0.83	0.83	-1.19%	8,658
Aug 26, 2026	0.84	0.84	0.84	0.84	0.84	-	1,500
Aug 25, 2026	0.79	0.84	0.79	0.84	0.84	12.00%	2,000
Aug 21, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	2,100
Aug 20, 2026	0.75	0.75	0.72	0.72	0.72	-	1,700
Aug 19, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	6,563
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,005
Aug 17, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	3,000
Aug 11, 2026	0.86	0.86	0.79	0.79	0.79	-8.14%	10,298
Aug 10, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	1,000
Aug 6, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	3,057
Aug 5, 2026	0.90	0.90	0.83	0.83	0.83	-5.68%	5,031
Aug 4, 2026	0.92	0.92	0.88	0.88	0.88	-7.37%	3,673
Jul 31, 2026	0.95	0.95	0.90	0.95	0.95	-2.06%	4,594
Jul 29, 2026	0.97	0.97	0.97	0.97	0.97	2.11%	500
Jul 28, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	1,000
Jul 23, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	3,648
Jul 22, 2026	0.95	0.95	0.95	0.95	0.95	-	500
Jul 21, 2026	0.99	0.99	0.95	0.95	0.95	-	2,150
Jul 20, 2026	1.02	1.02	0.95	0.95	0.95	-	2,000
Jul 17, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	2,942
Jul 13, 2026	1.03	1.03	0.90	0.90	0.90	-8.16%	4,370
Jul 10, 2026	1.05	1.05	0.98	0.98	0.98	-2.00%	1,410
Jul 9, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	558
Jul 8, 2026	1.03	1.03	0.98	0.98	0.98	-2.00%	805
Jul 7, 2026	1.07	1.07	1.00	1.00	1.00	-	1,004
Jul 6, 2026	1.00	1.00	1.00	1.00	1.00	-	301
Jul 2, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	746
Jun 30, 2026	1.05	1.05	1.05	1.05	1.05	6.06%	927
Jun 29, 2026	0.99	0.99	0.99	0.99	0.99	7.61%	677
Jun 26, 2026	0.92	0.92	0.92	0.92	0.92	-	690
Jun 25, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	1,371
Jun 24, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	3,795
Jun 23, 2026	0.98	0.98	0.94	0.94	0.94	-5.05%	1,062
Jun 22, 2026	0.97	0.99	0.94	0.99	0.99	-	2,554
Jun 19, 2026	0.99	0.99	0.99	0.99	0.99	6.45%	1,491
Jun 18, 2026	0.98	0.99	0.93	0.93	0.93	-3.12%	8,042
Jun 17, 2026	1.08	1.08	0.96	0.96	0.96	-11.11%	6,955
Jun 16, 2026	1.00	1.08	1.00	1.08	1.08	16.13%	11,967
Jun 15, 2026	0.99	0.99	0.91	0.93	0.93	6.90%	2,929