YAPP Automotive Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.85	18.99	18.71	18.85	18.54	0.80%	2,666,100
Apr 24, 2026	19.08	19.15	18.69	18.70	18.39	-2.04%	2,783,100
Apr 23, 2026	19.43	19.48	18.93	19.09	18.78	-1.95%	2,746,500
Apr 22, 2026	19.08	19.58	19.02	19.47	19.15	1.56%	3,503,065
Apr 21, 2026	19.24	19.28	18.93	19.17	18.86	-0.10%	2,235,300
Apr 20, 2026	19.31	19.41	19.05	19.19	18.87	-0.98%	3,519,265
Apr 17, 2026	19.33	19.58	19.01	19.38	19.06	0.62%	2,831,815
Apr 16, 2026	18.95	19.36	18.92	19.26	18.94	1.85%	3,090,745
Apr 15, 2026	19.42	19.42	18.83	18.91	18.60	-0.84%	2,959,183
Apr 14, 2026	18.86	19.11	18.70	19.07	18.76	1.98%	2,828,000
Apr 13, 2026	18.92	18.95	18.65	18.70	18.39	-1.48%	2,974,900
Apr 10, 2026	18.69	19.29	18.56	18.98	18.67	2.48%	3,582,800
Apr 9, 2026	18.74	18.77	18.37	18.52	18.22	-1.70%	3,029,100
Apr 8, 2026	18.39	18.88	18.39	18.84	18.53	4.26%	4,115,000
Apr 7, 2026	18.35	18.68	17.99	18.07	17.77	-1.53%	3,124,500
Apr 3, 2026	19.16	19.17	18.34	18.35	18.05	-3.32%	2,395,650
Apr 2, 2026	19.33	19.34	18.83	18.98	18.67	-1.96%	2,822,100
Apr 1, 2026	19.23	19.50	19.15	19.36	19.04	2.11%	2,874,000
Mar 31, 2026	19.10	19.36	18.90	18.96	18.65	-0.52%	3,047,400
Mar 30, 2026	19.90	19.97	18.80	19.06	18.75	-5.13%	6,112,201
Mar 27, 2026	19.89	20.36	19.79	20.09	19.76	0.35%	2,515,500
Mar 26, 2026	20.20	20.50	19.90	20.02	19.69	-1.18%	2,365,929
Mar 25, 2026	20.20	20.50	20.18	20.26	19.93	0.15%	2,344,600
Mar 24, 2026	20.17	20.25	19.78	20.23	19.90	3.32%	3,825,100
Mar 23, 2026	20.67	20.89	19.38	19.58	19.26	-6.32%	5,951,700
Mar 20, 2026	21.39	21.55	20.90	20.90	20.56	-2.34%	2,292,298
Mar 19, 2026	21.70	21.70	21.19	21.40	21.05	-2.15%	2,198,600