YAPP Automotive Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	26.14	26.53	25.33	25.43	25.43	-3.09%	4,771,885
Jan 27, 2026	25.80	26.43	25.01	26.24	26.24	1.71%	6,265,490
Jan 26, 2026	27.15	27.30	25.20	25.80	25.80	-4.34%	9,272,621
Jan 23, 2026	25.77	27.31	25.65	26.97	26.97	4.66%	9,677,800
Jan 22, 2026	26.20	26.36	25.73	25.77	25.77	-2.35%	6,058,700
Jan 21, 2026	25.05	27.19	24.92	26.39	26.39	4.51%	11,511,600
Jan 20, 2026	24.35	25.56	24.18	25.25	25.25	2.52%	8,505,200
Jan 19, 2026	25.33	25.45	24.50	24.63	24.63	-2.22%	8,265,721
Jan 16, 2026	24.67	25.43	24.42	25.19	25.19	4.52%	8,707,800
Jan 15, 2026	24.25	24.39	23.85	24.10	24.10	-1.31%	4,655,100
Jan 14, 2026	25.27	25.48	24.05	24.42	24.42	-3.36%	8,198,700
Jan 13, 2026	25.90	26.20	25.22	25.27	25.27	-3.37%	7,531,500
Jan 12, 2026	26.11	26.60	25.15	26.15	26.15	1.16%	12,910,610
Jan 9, 2026	24.09	26.12	23.93	25.85	25.85	7.71%	11,428,906
Jan 8, 2026	23.64	24.53	23.64	24.00	24.00	0.63%	4,320,500
Jan 7, 2026	24.00	24.09	23.61	23.85	23.85	-0.62%	3,910,400
Jan 6, 2026	24.00	24.28	23.82	24.00	24.00	-0.17%	4,108,400
Jan 5, 2026	24.40	24.49	23.90	24.04	24.04	-2.55%	5,853,500
Dec 31, 2025	24.75	25.20	24.21	24.67	24.67	0.61%	7,175,600
Dec 30, 2025	24.59	24.72	23.93	24.52	24.52	-0.28%	7,200,600
Dec 29, 2025	23.83	24.80	23.32	24.59	24.59	3.58%	10,926,320
Dec 26, 2025	23.32	25.30	23.18	23.74	23.74	2.42%	9,953,531
Dec 25, 2025	21.88	23.80	21.82	23.18	23.18	5.94%	7,504,784
Dec 24, 2025	21.84	22.13	21.76	21.88	21.88	0.60%	2,648,500
Dec 23, 2025	22.13	22.29	21.70	21.75	21.75	-1.89%	2,241,590
Dec 22, 2025	22.21	22.56	22.11	22.17	22.17	-0.18%	2,829,800
Dec 19, 2025	21.79	22.69	21.79	22.21	22.21	1.97%	3,943,275
Dec 18, 2025	21.31	22.04	21.21	21.78	21.78	1.87%	3,119,309
Dec 17, 2025	21.07	21.49	21.00	21.38	21.38	0.61%	1,891,800
Dec 16, 2025	21.41	21.66	21.03	21.25	21.25	-0.47%	2,484,039
Dec 15, 2025	21.46	21.56	21.05	21.35	21.35	-0.56%	2,675,200
Dec 12, 2025	21.88	21.88	21.37	21.47	21.47	-0.69%	3,623,400
Dec 11, 2025	21.99	22.20	21.62	21.62	21.62	-1.99%	2,038,300
Dec 10, 2025	21.70	22.22	21.60	22.06	22.06	1.47%	2,815,303
Dec 9, 2025	21.84	22.25	21.72	21.74	21.74	-0.69%	3,025,596
Dec 8, 2025	22.17	22.46	21.73	21.89	21.89	-1.08%	3,539,156
Dec 5, 2025	22.10	22.30	21.70	22.13	22.13	0.41%	2,666,900
Dec 4, 2025	21.85	22.32	21.73	22.04	22.04	1.47%	2,612,600
Dec 3, 2025	22.20	22.20	21.65	21.72	21.72	-1.50%	2,560,200
Dec 2, 2025	22.47	22.52	21.98	22.05	22.05	-1.87%	2,527,600
Dec 1, 2025	22.53	22.72	22.32	22.47	22.47	-0.79%	2,590,231
Nov 28, 2025	22.24	22.66	22.07	22.65	22.65	1.98%	3,386,300
Nov 27, 2025	22.48	22.80	21.84	22.21	22.21	-0.40%	4,184,600
Nov 26, 2025	22.20	22.88	21.91	22.30	22.30	1.09%	6,839,300
Nov 25, 2025	21.25	22.96	21.10	22.06	22.06	4.55%	10,091,205
Nov 24, 2025	20.78	21.28	20.46	21.10	21.10	2.18%	3,441,600
Nov 21, 2025	21.19	21.24	20.60	20.65	20.65	-2.18%	3,953,500
Nov 20, 2025	21.49	21.50	21.04	21.11	21.11	-0.80%	2,479,600
Nov 19, 2025	21.33	21.60	21.19	21.28	21.28	-0.33%	2,339,500
Nov 18, 2025	21.66	21.67	21.14	21.35	21.35	-1.48%	4,359,000