YAPP Automotive Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.10	21.50	20.91	21.30	21.30	0.42%	3,463,700
May 12, 2026	21.19	21.48	21.00	21.21	21.21	0.14%	4,857,000
May 11, 2026	21.35	21.60	21.10	21.18	21.18	-0.70%	6,574,000
May 8, 2026	20.99	21.63	20.81	21.33	21.33	1.43%	6,638,200
May 7, 2026	20.73	21.26	20.62	21.03	21.03	1.40%	6,926,600
May 6, 2026	20.41	20.85	20.36	20.74	20.74	1.62%	11,270,400
Apr 30, 2026	20.60	20.94	19.87	20.41	20.41	1.90%	19,041,213
Apr 29, 2026	19.47	20.03	19.47	20.03	20.03	9.99%	5,325,600
Apr 28, 2026	18.85	18.85	18.13	18.21	18.21	-3.40%	2,593,600
Apr 27, 2026	18.85	18.99	18.71	18.85	18.85	0.80%	2,666,100
Apr 24, 2026	19.08	19.15	18.69	18.70	18.70	-2.04%	2,783,100
Apr 23, 2026	19.43	19.48	18.93	19.09	19.09	-1.95%	2,746,500
Apr 22, 2026	19.08	19.58	19.02	19.47	19.47	1.56%	3,503,065
Apr 21, 2026	19.24	19.28	18.93	19.17	19.17	-0.10%	2,235,300
Apr 20, 2026	19.31	19.41	19.05	19.19	19.19	-0.98%	3,519,265
Apr 17, 2026	19.33	19.58	19.01	19.38	19.38	0.62%	2,831,815
Apr 16, 2026	18.95	19.36	18.92	19.26	19.26	1.85%	3,090,745
Apr 15, 2026	19.42	19.42	18.83	18.91	18.91	-0.84%	2,959,183
Apr 14, 2026	18.86	19.11	18.70	19.07	19.07	1.98%	2,828,000
Apr 13, 2026	18.92	18.95	18.65	18.70	18.70	-1.48%	2,974,900
Apr 10, 2026	18.69	19.29	18.56	18.98	18.98	2.48%	3,582,800
Apr 9, 2026	18.74	18.77	18.37	18.52	18.52	-1.70%	3,029,100
Apr 8, 2026	18.39	18.88	18.39	18.84	18.84	4.26%	4,115,000
Apr 7, 2026	18.35	18.68	17.99	18.07	18.07	-1.53%	3,124,500
Apr 3, 2026	19.16	19.17	18.34	18.35	18.35	-3.32%	2,395,650
Apr 2, 2026	19.33	19.34	18.83	18.98	18.98	-1.96%	2,822,100
Apr 1, 2026	19.23	19.50	19.15	19.36	19.36	2.11%	2,874,000
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