Yeahka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.68	5.79	5.66	5.68	5.68	-0.18%	226,000
May 28, 2026	5.76	5.76	5.56	5.69	5.69	-2.23%	769,846
May 27, 2026	5.98	5.98	5.74	5.82	5.82	-2.02%	540,400
May 26, 2026	5.85	5.98	5.71	5.94	5.94	-	461,600
May 22, 2026	5.90	6.00	5.83	5.94	5.94	1.54%	469,419
May 21, 2026	5.97	6.04	5.80	5.85	5.85	-2.17%	543,200
May 20, 2026	6.00	6.03	5.84	5.98	5.98	-0.83%	288,400
May 19, 2026	6.02	6.09	5.95	6.03	6.03	0.17%	386,000
May 18, 2026	6.12	6.12	5.91	6.02	6.02	-1.79%	622,400
May 15, 2026	6.07	6.24	6.07	6.13	6.13	0.49%	393,200
May 14, 2026	6.19	6.29	6.10	6.10	6.10	-1.45%	231,200
May 13, 2026	6.32	6.32	6.11	6.19	6.19	-1.75%	471,200
May 12, 2026	6.32	6.38	6.22	6.30	6.30	-0.32%	244,000
May 11, 2026	6.23	6.34	6.11	6.32	6.32	1.44%	354,400
May 8, 2026	6.31	6.31	6.22	6.23	6.23	-1.74%	190,047
May 7, 2026	6.28	6.34	6.25	6.34	6.34	1.44%	381,200
May 6, 2026	6.22	6.28	6.05	6.25	6.25	0.48%	703,200
May 5, 2026	6.33	6.33	6.07	6.22	6.22	-1.89%	232,400
May 4, 2026	6.45	6.45	6.20	6.34	6.34	1.77%	364,000
Apr 30, 2026	6.35	6.38	6.18	6.23	6.23	-1.89%	301,346
Apr 29, 2026	6.29	6.48	6.29	6.35	6.35	-2.46%	308,800
Apr 28, 2026	6.28	6.54	6.26	6.51	6.51	5.00%	611,600
Apr 27, 2026	6.28	6.28	6.17	6.20	6.20	-1.12%	287,600
Apr 24, 2026	6.24	6.35	5.95	6.27	6.27	0.16%	1,561,804
Apr 23, 2026	6.39	6.39	6.22	6.26	6.26	-1.88%	462,800
Apr 22, 2026	6.46	6.46	6.29	6.38	6.38	-1.85%	402,836
Apr 21, 2026	6.66	6.54	6.44	6.50	6.50	0.93%	357,200
Apr 20, 2026	6.55	6.56	6.44	6.44	6.44	-1.83%	348,000
Apr 17, 2026	6.56	6.58	6.52	6.56	6.56	-0.46%	204,800
Apr 16, 2026	6.57	6.64	6.44	6.59	6.59	0.30%	426,000
Apr 15, 2026	6.54	6.69	6.53	6.57	6.57	0.61%	679,200
Apr 14, 2026	6.69	6.75	6.48	6.53	6.53	-2.39%	421,600
Apr 13, 2026	6.86	6.86	6.55	6.69	6.69	-2.48%	338,000
Apr 10, 2026	6.74	7.10	6.70	6.86	6.86	1.78%	643,644
Apr 9, 2026	7.00	7.00	6.69	6.74	6.74	-1.75%	280,400
Apr 8, 2026	7.00	7.00	6.61	6.86	6.86	0.15%	557,570
Apr 2, 2026	6.90	6.99	6.74	6.85	6.85	-0.44%	192,000
Apr 1, 2026	6.89	6.93	6.75	6.88	6.88	1.93%	322,040
Mar 31, 2026	6.60	6.86	6.42	6.75	6.75	2.27%	257,600
Mar 30, 2026	6.90	6.90	6.35	6.60	6.60	-1.35%	297,100
Mar 27, 2026	6.55	6.99	6.52	6.69	6.69	2.14%	460,800
Mar 26, 2026	6.76	6.80	6.55	6.55	6.55	-3.11%	308,400
Mar 25, 2026	6.59	6.79	6.59	6.76	6.76	3.36%	298,000
Mar 24, 2026	6.36	6.58	6.36	6.54	6.54	3.81%	249,600
Mar 23, 2026	6.50	6.50	6.21	6.30	6.30	-4.83%	943,200
Mar 20, 2026	6.77	6.78	6.60	6.62	6.62	-2.22%	466,844
Mar 19, 2026	6.98	6.98	6.77	6.77	6.77	-3.56%	431,600
Mar 18, 2026	7.01	7.07	6.90	7.02	7.02	0.43%	270,800
Mar 17, 2026	7.19	7.25	6.98	6.99	6.99	-0.29%	402,000
Mar 16, 2026	6.95	7.09	6.89	7.01	7.01	0.86%	262,800