Yeahka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.60	13.60	12.98	13.09	13.09	-1.65%	7,627,600
Aug 21, 2025	13.58	14.00	13.12	13.31	13.31	1.22%	10,919,191
Aug 20, 2025	13.30	13.46	12.79	13.15	13.15	-2.30%	5,950,202
Aug 19, 2025	13.64	14.09	13.22	13.46	13.46	-0.74%	8,192,500
Aug 18, 2025	13.75	13.90	13.33	13.56	13.56	-0.15%	6,756,000
Aug 15, 2025	13.50	13.76	13.30	13.58	13.58	-0.15%	6,077,986
Aug 14, 2025	13.38	13.90	13.38	13.60	13.60	2.10%	10,100,400
Aug 13, 2025	13.40	13.42	13.13	13.32	13.32	0.15%	6,014,100
Aug 12, 2025	12.88	13.45	12.86	13.30	13.30	3.26%	7,779,230
Aug 11, 2025	13.31	13.40	12.76	12.88	12.88	-2.05%	5,135,200
Aug 8, 2025	13.38	13.50	13.00	13.15	13.15	0.08%	5,282,900
Aug 7, 2025	13.46	13.55	13.12	13.14	13.14	-2.38%	5,396,993
Aug 6, 2025	13.20	13.54	13.10	13.46	13.46	0.98%	5,851,600
Aug 5, 2025	13.22	13.50	12.95	13.33	13.33	1.29%	4,718,800
Aug 4, 2025	13.25	13.38	12.96	13.16	13.16	1.23%	6,318,180
Aug 1, 2025	13.82	14.20	12.94	13.00	13.00	-7.41%	12,029,200
Jul 31, 2025	13.88	14.44	13.88	14.04	14.04	-0.28%	6,225,200
Jul 30, 2025	14.46	14.76	13.94	14.08	14.08	-3.69%	10,340,400
Jul 29, 2025	15.12	15.20	14.40	14.62	14.62	-4.57%	13,948,400
Jul 28, 2025	15.24	15.76	15.14	15.32	15.32	1.19%	12,942,411
Jul 25, 2025	14.92	15.48	14.70	15.14	15.14	2.02%	14,309,200
Jul 24, 2025	15.00	15.10	14.64	14.84	14.84	0.13%	10,985,600
Jul 23, 2025	14.62	15.08	14.26	14.82	14.82	0.27%	20,810,068
Jul 22, 2025	15.20	15.34	14.36	14.78	14.78	-2.76%	17,199,492
Jul 21, 2025	15.88	15.88	15.00	15.20	15.20	-5.71%	27,870,564
Jul 18, 2025	14.84	16.38	14.70	16.12	16.12	10.11%	58,161,138
Jul 17, 2025	14.98	15.38	14.42	14.64	14.64	0.41%	22,460,868
Jul 16, 2025	14.06	14.94	13.74	14.58	14.58	4.89%	29,636,249
Jul 15, 2025	14.48	14.56	13.74	13.90	13.90	-1.42%	14,400,400
Jul 14, 2025	14.36	14.36	13.58	14.10	14.10	0.28%	20,266,614
Jul 11, 2025	13.86	14.54	13.80	14.06	14.06	2.33%	30,971,358
Jul 10, 2025	14.00	14.72	13.50	13.74	13.74	-3.10%	29,895,430
Jul 9, 2025	13.98	15.24	13.34	14.18	14.18	2.60%	61,540,472
Jul 8, 2025	13.40	14.10	13.38	13.82	13.82	1.77%	37,961,327
Jul 7, 2025	12.70	14.26	12.50	13.58	13.58	9.87%	61,486,015
Jul 4, 2025	12.48	12.98	12.04	12.36	12.36	0.82%	25,335,000
Jul 3, 2025	12.40	12.56	12.02	12.26	12.26	-1.29%	14,516,400
Jul 2, 2025	13.16	13.16	12.34	12.42	12.42	-5.62%	16,356,800
Jun 30, 2025	13.48	13.52	13.10	13.16	13.16	-0.15%	19,964,551
Jun 27, 2025	13.70	14.40	13.04	13.18	13.18	-2.08%	37,264,054
Jun 26, 2025	13.28	16.58	12.24	13.46	13.46	1.66%	116,087,110
Jun 25, 2025	12.70	13.48	12.48	13.24	13.24	0.76%	40,217,124
Jun 24, 2025	13.90	13.90	13.12	13.14	13.14	-3.38%	33,097,000
Jun 23, 2025	13.22	14.08	12.96	13.60	13.60	4.62%	64,366,918
Jun 20, 2025	12.88	13.28	12.14	13.00	13.00	1.72%	39,369,205
Jun 19, 2025	13.78	14.26	12.70	12.78	12.78	1.43%	65,898,837
Jun 18, 2025	12.88	13.22	12.32	12.60	12.60	-0.16%	32,929,816
Jun 17, 2025	13.22	13.50	12.40	12.62	12.62	-1.56%	56,882,603
Jun 16, 2025	11.60	13.16	11.48	12.82	12.82	14.46%	84,907,774
Jun 13, 2025	12.10	12.26	10.86	11.20	11.20	-7.13%	37,378,400