Yeahka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.82	14.20	12.94	13.00	13.00	-7.41%	11,944,000
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
Jun 12, 2025	12.50	12.58	11.82	12.06	12.06	-1.15%	36,245,346
Jun 11, 2025	12.16	12.64	12.04	12.20	12.20	-	33,378,200
Jun 10, 2025	12.70	13.12	11.98	12.20	12.20	-4.09%	41,357,226
Jun 9, 2025	12.92	13.32	12.50	12.72	12.72	0.47%	49,821,936
Jun 6, 2025	13.74	15.26	12.50	12.66	12.66	-9.44%	130,612,579
Jun 5, 2025	12.50	13.98	11.76	13.98	13.98	15.73%	99,260,043
Jun 4, 2025	12.70	13.08	11.62	12.08	12.08	-1.95%	59,030,365
Jun 3, 2025	12.40	13.88	12.00	12.32	12.32	-6.10%	65,657,698
Jun 2, 2025	9.38	14.00	9.23	13.12	13.12	39.87%	36,690,238
May 30, 2025	9.80	10.98	9.22	9.38	9.38	-1.78%	91,314,647
May 29, 2025	7.60	9.71	7.50	9.55	9.55	27.33%	77,112,568
May 28, 2025	7.46	7.60	7.43	7.50	7.50	0.81%	1,147,500
May 27, 2025	7.56	7.71	7.39	7.44	7.44	0.81%	2,477,200
May 26, 2025	7.56	7.56	7.34	7.38	7.38	-1.47%	1,313,481
May 23, 2025	7.57	7.62	7.44	7.49	7.49	0.27%	2,347,077