Yeah1 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9,490.00	9,490.00	9,280.00	9,300.00	9,300.00	-1.59%	633,225
May 21, 2026	9,600.00	9,620.00	9,420.00	9,450.00	9,450.00	-0.94%	445,100
May 20, 2026	9,410.00	9,670.00	9,300.00	9,540.00	9,540.00	2.08%	1,181,101
May 19, 2026	9,392.52	9,485.98	9,336.45	9,345.79	9,345.79	-0.50%	1,197,009
May 18, 2026	9,392.52	9,392.52	9,317.76	9,392.52	9,392.52	0.70%	1,085,013
May 15, 2026	9,392.52	9,439.25	9,317.76	9,327.10	9,327.10	-0.20%	584,166
May 14, 2026	9,392.52	9,439.25	9,345.79	9,345.79	9,345.79	0.10%	1,183,066
May 13, 2026	9,280.37	9,485.98	9,280.37	9,336.45	9,336.45	1.52%	1,000,944
May 12, 2026	9,168.22	9,214.95	9,158.88	9,196.26	9,196.26	0.31%	536,499
May 11, 2026	9,271.03	9,289.72	9,149.53	9,168.22	9,168.22	-1.01%	1,150,846
May 8, 2026	9,336.45	9,345.79	9,261.68	9,261.68	9,261.68	-0.60%	893,562
May 7, 2026	9,336.45	9,439.25	9,317.76	9,317.76	9,317.76	-0.20%	911,504
May 6, 2026	9,392.52	9,439.25	9,317.76	9,336.45	9,336.45	0.30%	722,868
May 5, 2026	9,308.41	9,345.79	9,280.37	9,308.41	9,308.41	-0.40%	620,327
May 4, 2026	9,345.79	9,485.98	9,299.07	9,345.79	9,345.79	-	774,370
Apr 29, 2026	9,299.07	9,392.52	9,299.07	9,345.79	9,345.79	0.50%	450,925
Apr 28, 2026	9,345.79	9,579.44	9,299.07	9,299.07	9,299.07	-0.40%	756,160
Apr 24, 2026	9,289.72	9,345.79	9,289.72	9,336.45	9,336.45	0.10%	654,187
Apr 23, 2026	9,532.71	9,579.44	9,299.07	9,327.10	9,327.10	-2.16%	1,697,354
Apr 22, 2026	9,485.98	9,719.63	9,485.98	9,532.71	9,532.71	0.49%	1,414,147
Apr 21, 2026	9,579.44	9,626.17	9,485.98	9,485.98	9,485.98	-0.98%	641,797
Apr 20, 2026	9,626.17	9,672.90	9,532.71	9,579.44	9,579.44	-0.49%	556,302
Apr 17, 2026	9,626.17	9,672.90	9,532.71	9,626.17	9,626.17	0.49%	588,384
Apr 16, 2026	9,672.90	9,672.90	9,485.98	9,579.44	9,579.44	-0.49%	1,133,273
Apr 15, 2026	9,813.08	9,906.54	9,626.17	9,626.17	9,626.17	-1.90%	1,384,659
Apr 14, 2026	10,000.00	10,140.19	9,719.63	9,813.08	9,813.08	-1.87%	1,245,678
Apr 13, 2026	9,672.90	10,093.46	9,672.90	10,000.00	10,000.00	3.38%	2,450,524
Apr 10, 2026	9,392.52	9,813.08	9,336.45	9,672.90	9,672.90	3.50%	2,391,190
Apr 9, 2026	9,392.52	9,439.25	9,317.76	9,345.79	9,345.79	-0.99%	901,842
Apr 8, 2026	9,392.52	9,439.25	9,252.34	9,439.25	9,439.25	2.64%	2,718,016
Apr 7, 2026	9,205.61	9,252.34	9,018.69	9,196.26	9,196.26	0.51%	453,077
Apr 6, 2026	9,345.79	9,345.79	9,140.19	9,149.53	9,149.53	-1.51%	867,495
Apr 3, 2026	9,345.79	9,439.25	9,289.72	9,289.72	9,289.72	-0.60%	991,011
Apr 2, 2026	9,485.98	9,485.98	9,327.10	9,345.79	9,345.79	-1.48%	1,015,962
Apr 1, 2026	9,579.44	9,579.44	9,392.52	9,485.98	9,485.98	1.50%	947,061
Mar 31, 2026	9,345.79	9,485.98	9,345.79	9,345.79	9,345.79	0.50%	2,557,812
Mar 30, 2026	9,205.61	9,392.52	9,186.92	9,299.07	9,299.07	-1.00%	649,934
Mar 27, 2026	9,112.15	9,579.44	9,112.15	9,392.52	9,392.52	0.50%	2,590,057
Mar 26, 2026	9,532.71	9,532.71	9,336.45	9,345.79	9,345.79	-0.99%	741,036
Mar 25, 2026	9,308.41	9,532.71	9,308.41	9,439.25	9,439.25	1.71%	1,336,963
Mar 24, 2026	9,485.98	9,485.98	8,971.96	9,280.37	9,280.37	0.40%	1,183,536
Mar 23, 2026	9,813.08	9,859.81	9,214.95	9,242.99	9,242.99	-6.70%	2,080,936
Mar 20, 2026	10,046.73	10,093.46	9,859.81	9,906.54	9,906.54	-1.85%	1,662,937
Mar 19, 2026	10,186.92	10,186.92	10,000.00	10,093.46	10,093.46	-0.92%	869,951
Mar 18, 2026	10,420.56	10,467.29	10,186.92	10,186.92	10,186.92	-1.80%	757,407
Mar 17, 2026	10,280.37	10,373.83	10,186.92	10,373.83	10,373.83	1.83%	1,021,947
Mar 16, 2026	10,233.65	10,280.37	10,093.46	10,186.92	10,186.92	-0.46%	766,170
Mar 13, 2026	10,093.46	10,280.37	10,093.46	10,233.65	10,233.64	0.46%	1,102,186
Mar 12, 2026	10,233.65	10,514.02	10,140.19	10,186.92	10,186.92	-1.36%	1,279,095
Mar 11, 2026	10,140.19	10,420.56	10,093.46	10,327.10	10,327.10	2.79%	1,031,177