Yocale.Ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.72	0.75	0.72	0.75	0.75	-	23,052
Oct 29, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	25,000
Oct 28, 2026	0.75	0.75	0.71	0.74	0.74	-	25,010
Oct 27, 2026	0.74	0.74	0.73	0.74	0.74	-2.63%	32,000
Oct 26, 2026	0.72	0.76	0.70	0.76	0.76	1.33%	44,000
Oct 23, 2026	0.71	0.75	0.71	0.75	0.75	7.14%	32,500
Oct 22, 2026	0.68	0.70	0.68	0.70	0.70	-	16,280
Oct 21, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	10,100
Oct 20, 2026	0.69	0.71	0.68	0.69	0.69	4.55%	7,949
Oct 19, 2026	0.70	0.70	0.66	0.66	0.66	-8.33%	3,317
Oct 16, 2026	0.72	0.72	0.72	0.72	0.72	-	1,000
Oct 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	500
Oct 14, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	1,505
Oct 13, 2026	0.75	0.75	0.75	0.75	0.75	-	1,027
Oct 9, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	5,017
Oct 8, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	5,000
Oct 7, 2026	0.80	0.80	0.77	0.77	0.77	1.32%	1,561
Oct 6, 2026	0.76	0.76	0.76	0.76	0.76	-	500
Oct 5, 2026	0.76	0.76	0.76	0.76	0.76	-	1,660
Oct 2, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	2,683
Oct 1, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	1,242
Sep 30, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	1,000
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	917
Sep 25, 2026	0.80	0.80	0.79	0.79	0.79	12.86%	1,000
Sep 24, 2026	0.70	0.70	0.70	0.70	0.70	-	1,027
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	2.94%	1,155
Sep 22, 2026	0.68	0.68	0.68	0.68	0.68	7.94%	1,912
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