YAPP Automotive Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.23	19.47	19.18	19.19	-	1.21%	699,100
Mar 31, 2026	19.10	19.36	18.90	18.96	18.96	-0.52%	3,047,400
Mar 30, 2026	19.90	19.97	18.80	19.06	19.06	-5.13%	6,112,201
Mar 27, 2026	19.89	20.36	19.79	20.09	20.09	0.35%	2,515,500
Mar 26, 2026	20.20	20.50	19.90	20.02	20.02	-1.18%	2,365,929
Mar 25, 2026	20.20	20.50	20.18	20.26	20.26	0.15%	2,344,600
Mar 24, 2026	20.17	20.25	19.78	20.23	20.23	3.32%	3,825,100
Mar 23, 2026	20.67	20.89	19.38	19.58	19.58	-6.32%	5,951,700
Mar 20, 2026	21.39	21.55	20.90	20.90	20.90	-2.34%	2,292,298
Mar 19, 2026	21.70	21.70	21.19	21.40	21.40	-2.15%	2,198,600
Mar 18, 2026	21.84	22.05	21.61	21.87	21.87	0.28%	2,158,500
Mar 17, 2026	22.28	22.39	21.77	21.81	21.81	-2.02%	2,493,751
Mar 16, 2026	22.71	22.85	22.15	22.26	22.26	-2.41%	3,511,200
Mar 13, 2026	23.16	23.44	22.74	22.81	22.81	-1.43%	2,870,300
Mar 12, 2026	22.89	23.36	22.50	23.14	23.14	1.05%	3,486,400
Mar 11, 2026	22.98	23.07	22.80	22.90	22.90	-0.35%	2,240,300
Mar 10, 2026	22.82	23.24	22.80	22.98	22.98	1.77%	2,799,900
Mar 9, 2026	22.80	22.80	21.87	22.58	22.58	-1.27%	4,235,690
Mar 6, 2026	22.39	23.12	22.39	22.87	22.87	2.14%	2,736,611
Mar 5, 2026	22.36	22.75	22.19	22.39	22.39	1.77%	3,277,839
Mar 4, 2026	22.64	22.74	22.00	22.00	22.00	-2.91%	3,917,300
Mar 3, 2026	23.02	23.44	22.66	22.66	22.66	-2.07%	4,446,200
Mar 2, 2026	24.25	24.25	22.81	23.14	23.14	-5.55%	8,442,900
Feb 27, 2026	24.83	25.05	24.48	24.50	24.50	-1.33%	3,464,648
Feb 26, 2026	24.70	24.90	24.36	24.83	24.83	0.73%	3,661,600
Feb 25, 2026	24.90	25.03	24.65	24.65	24.65	-0.72%	3,182,700
Feb 24, 2026	25.10	25.10	24.40	24.83	24.83	0.53%	3,292,700
Feb 13, 2026	24.88	25.27	24.70	24.70	24.70	-0.44%	3,249,700
Feb 12, 2026	25.08	25.30	24.78	24.81	24.81	-1.08%	3,765,700
Feb 11, 2026	25.13	25.65	24.86	25.08	25.08	0.12%	3,575,800
Feb 10, 2026	25.33	25.58	24.86	25.05	25.05	-1.14%	3,663,032
Feb 9, 2026	25.85	26.20	25.21	25.34	25.34	-1.59%	4,294,100
Feb 6, 2026	25.57	26.43	25.42	25.75	25.75	0.39%	5,374,334
Feb 5, 2026	25.09	25.95	24.94	25.65	25.65	2.35%	5,762,300
Feb 4, 2026	25.06	25.26	24.75	25.06	25.06	-0.56%	3,417,000
Feb 3, 2026	24.30	25.23	24.09	25.20	25.20	4.52%	5,387,886
Feb 2, 2026	24.75	25.03	24.08	24.11	24.11	-2.90%	4,132,487
Jan 30, 2026	24.51	24.96	24.06	24.83	24.83	0.93%	4,449,768
Jan 29, 2026	25.27	25.51	24.45	24.60	24.60	-3.26%	5,104,568
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