YAHOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.31	6.33	6.29	6.31	6.31	0.48%	39,620
Oct 29, 2026	6.56	6.56	6.17	6.28	6.28	-0.63%	41,412
Oct 28, 2026	6.28	6.35	6.14	6.32	6.32	-0.21%	42,284
Oct 27, 2026	6.24	6.35	6.24	6.33	6.33	-3.02%	56,481
Oct 26, 2026	6.61	6.70	6.53	6.53	6.53	0.31%	42,689
Oct 23, 2026	6.46	6.60	6.35	6.51	6.51	-1.81%	26,854
Oct 22, 2026	6.52	6.65	6.44	6.63	6.63	-0.69%	36,851
Oct 21, 2026	6.63	6.75	6.63	6.68	6.68	-0.06%	78,851
Oct 20, 2026	6.64	6.72	6.64	6.68	6.68	1.55%	52,856
Oct 19, 2026	6.48	6.59	6.48	6.58	6.58	-2.40%	31,652
Oct 16, 2026	6.84	7.03	6.71	6.74	6.74	2.52%	28,908
Oct 15, 2026	6.57	6.60	6.54	6.57	6.57	1.61%	86,578
Oct 14, 2026	6.28	6.50	6.28	6.47	6.47	-0.57%	55,399
Oct 13, 2026	6.51	6.52	6.48	6.51	6.51	1.36%	22,826
Oct 12, 2026	6.44	6.45	6.42	6.42	6.42	-0.31%	57,403
Oct 9, 2026	6.32	6.44	6.32	6.44	6.44	3.21%	38,771
Oct 8, 2026	6.20	6.24	6.18	6.24	6.24	0.16%	51,892
Oct 7, 2026	6.22	6.42	6.21	6.23	6.23	1.27%	24,451
Oct 6, 2026	6.45	6.45	6.15	6.15	6.15	-0.29%	42,307
Oct 5, 2026	6.13	6.17	6.13	6.17	6.17	-1.67%	38,754
Oct 2, 2026	6.29	6.30	6.26	6.28	6.28	-1.34%	29,511
Oct 1, 2026	6.26	6.37	6.26	6.36	6.36	-1.70%	38,153
Sep 30, 2026	6.58	6.66	6.45	6.47	6.47	-0.77%	57,972
Sep 29, 2026	6.47	6.67	6.47	6.52	6.52	0.62%	68,825
Sep 28, 2026	6.62	6.74	6.47	6.48	6.48	0.47%	42,062
Sep 25, 2026	6.48	6.50	6.45	6.45	6.45	-1.07%	27,265
Sep 24, 2026	6.41	6.55	6.41	6.52	6.52	-4.82%	54,489
Sep 23, 2026	6.84	6.97	6.76	6.85	6.85	-2.84%	44,426
Sep 22, 2026	6.88	7.05	6.88	7.05	7.05	-	41,610
Sep 21, 2026	6.97	7.24	6.85	7.05	7.05	3.22%	45,922
Sep 18, 2026	6.65	6.83	6.65	6.83	6.83	-3.26%	27,960
Sep 17, 2026	7.05	7.11	7.05	7.06	7.06	0.06%	32,117
Sep 16, 2026	7.20	7.22	7.06	7.06	7.06	-2.41%	21,501
Sep 15, 2026	7.22	7.29	7.22	7.23	7.23	0.42%	36,539
Sep 14, 2026	6.96	7.23	6.96	7.20	7.20	1.98%	22,983
Sep 11, 2026	7.05	7.10	7.00	7.06	7.06	4.59%	17,054
Sep 10, 2026	6.74	6.78	6.74	6.75	6.75	1.35%	19,530
Sep 9, 2026	6.70	6.70	6.64	6.66	6.66	-1.77%	34,727
Sep 8, 2026	6.80	6.82	6.77	6.78	6.78	0.37%	17,704
Sep 4, 2026	6.79	6.79	6.75	6.76	6.76	-0.95%	17,148
Sep 3, 2026	7.08	7.08	6.79	6.82	6.82	1.64%	30,968
Sep 2, 2026	6.57	6.71	6.57	6.71	6.71	-3.31%	31,204
Sep 1, 2026	6.95	6.95	6.91	6.94	6.94	0.29%	25,132
Aug 31, 2026	6.98	7.06	6.89	6.92	6.92	0.51%	34,551
Aug 28, 2026	6.88	6.91	6.86	6.89	6.89	-0.13%	15,633
Aug 27, 2026	6.84	6.93	6.77	6.89	6.89	-0.88%	19,601
Aug 26, 2026	6.97	6.97	6.84	6.96	6.96	2.58%	41,715
Aug 25, 2026	6.81	6.81	6.75	6.78	6.78	1.95%	90,733
Aug 24, 2026	6.59	6.67	6.59	6.65	6.65	1.37%	21,767
Aug 21, 2026	6.58	6.65	6.56	6.56	6.56	2.18%	47,743