YAPP Automotive Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.25	16.80	16.11	16.49	16.49	1.29%	3,126,763
Jul 9, 2026	16.08	16.59	16.07	16.28	16.28	-0.31%	3,363,000
Jul 8, 2026	16.97	16.97	16.33	16.33	16.33	-3.09%	3,101,600
Jul 7, 2026	17.63	17.80	16.74	16.85	16.85	-2.83%	4,539,579
Jul 6, 2026	17.75	18.00	17.16	17.34	17.34	-1.81%	6,894,579
Jul 3, 2026	16.26	17.66	16.14	17.66	17.66	10.03%	5,339,000
Jul 2, 2026	16.06	16.43	15.91	16.05	16.05	0.25%	3,177,000
Jul 1, 2026	15.83	16.38	15.71	16.01	16.01	1.39%	3,575,800
Jun 30, 2026	15.91	16.25	15.72	15.79	15.79	-0.88%	2,884,600
Jun 29, 2026	16.19	16.19	15.38	15.93	15.93	0.38%	3,306,703
Jun 26, 2026	16.45	16.45	15.85	15.87	15.87	-3.00%	2,694,000
Jun 25, 2026	16.68	16.83	16.30	16.36	16.36	-1.92%	3,024,252
Jun 24, 2026	17.21	17.21	16.68	16.68	16.68	-1.94%	2,653,800
Jun 23, 2026	16.83	17.49	16.83	17.01	17.01	0.06%	2,937,763
Jun 22, 2026	17.53	17.60	16.68	17.00	17.00	-3.85%	3,900,434
Jun 18, 2026	17.50	17.80	17.25	17.68	17.68	1.90%	2,788,800
Jun 17, 2026	17.30	17.64	17.29	17.35	17.35	-1.42%	2,018,300
Jun 16, 2026	18.10	18.15	17.58	17.60	17.60	-2.00%	2,563,600
Jun 15, 2026	17.50	18.08	17.36	17.96	17.96	4.72%	4,185,600
Jun 12, 2026	17.34	17.61	17.05	17.15	17.15	1.54%	3,452,166
Jun 11, 2026	17.56	17.56	16.72	16.89	16.89	-2.37%	3,323,300
Jun 10, 2026	17.62	17.62	17.14	17.30	17.30	-1.87%	2,885,800
Jun 9, 2026	18.06	18.06	17.40	17.63	17.63	-1.18%	3,855,100
Jun 8, 2026	18.17	18.42	17.45	17.84	17.84	-3.31%	3,436,400
Jun 5, 2026	19.10	19.10	18.07	18.45	18.45	-0.27%	4,573,134
Jun 4, 2026	18.86	19.06	18.42	18.50	18.50	-1.86%	3,119,900
Jun 3, 2026	19.20	19.42	18.84	18.85	18.85	-2.43%	3,151,600
Jun 2, 2026	19.68	19.96	19.21	19.32	19.32	-1.83%	2,921,300
Jun 1, 2026	19.20	19.73	19.20	19.68	19.68	2.29%	4,188,700
May 29, 2026	19.69	19.90	19.15	19.24	19.24	-1.84%	3,189,710
May 28, 2026	19.29	19.75	19.20	19.60	19.60	0.31%	2,631,200
May 27, 2026	20.44	20.44	19.45	19.54	19.54	-3.22%	3,258,500
May 26, 2026	20.49	20.62	19.94	20.19	20.19	-1.42%	3,578,100
May 25, 2026	20.90	21.00	20.24	20.48	20.48	-1.44%	3,658,800
May 22, 2026	20.79	21.09	20.60	20.78	20.78	-0.91%	4,459,500
May 21, 2026	20.98	21.61	20.89	21.32	20.97	2.45%	6,325,900
May 20, 2026	21.05	21.15	20.57	20.81	20.47	-1.65%	3,351,200
May 19, 2026	21.29	21.49	21.00	21.16	20.81	-0.56%	2,895,700
May 18, 2026	21.39	21.65	20.91	21.28	20.93	-1.34%	4,386,400
May 15, 2026	21.07	21.97	21.07	21.57	21.22	2.37%	5,352,167
May 14, 2026	21.42	21.43	21.06	21.07	20.72	-1.08%	2,953,000
May 13, 2026	21.10	21.50	20.91	21.30	20.95	0.42%	3,463,700
May 12, 2026	21.19	21.48	21.00	21.21	20.86	0.14%	4,857,000
May 11, 2026	21.35	21.60	21.10	21.18	20.83	-0.70%	6,574,000
May 8, 2026	20.99	21.63	20.81	21.33	20.98	1.43%	6,638,200
May 7, 2026	20.73	21.26	20.62	21.03	20.68	1.40%	6,926,600
May 6, 2026	20.41	20.85	20.36	20.74	20.40	1.62%	11,270,400
Apr 30, 2026	20.60	20.94	19.87	20.41	20.07	1.90%	19,041,210
Apr 29, 2026	19.47	20.03	19.47	20.03	19.70	9.99%	5,325,600
Apr 28, 2026	18.85	18.85	18.13	18.21	17.91	-3.40%	2,593,600