Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.06	27.35	25.75	26.25	-	0.23%	9,405,026
Mar 24, 2026	25.70	26.73	24.56	26.19	26.19	3.11%	24,465,251
Mar 23, 2026	28.14	28.14	25.40	25.40	25.40	-9.99%	25,911,770
Mar 20, 2026	25.62	28.22	25.62	28.22	28.22	10.02%	23,035,010
Mar 19, 2026	26.19	26.99	25.50	25.65	25.65	-2.55%	9,584,246
Mar 18, 2026	26.59	26.95	26.10	26.32	26.32	-0.34%	7,186,515
Mar 17, 2026	27.00	27.98	26.36	26.41	26.41	-1.93%	10,953,950
Mar 16, 2026	26.60	27.70	26.38	26.93	26.93	1.93%	12,390,930
Mar 13, 2026	27.08	27.42	26.20	26.42	26.42	-1.78%	9,821,002
Mar 12, 2026	28.54	28.54	26.71	26.90	26.90	-4.78%	15,147,034
Mar 11, 2026	28.65	30.20	27.58	28.25	28.25	2.91%	23,414,847
Mar 10, 2026	26.10	28.20	26.03	27.45	27.45	6.44%	13,304,850
Mar 9, 2026	25.80	26.06	24.95	25.79	25.79	-1.00%	10,189,570
Mar 6, 2026	25.51	27.50	24.96	26.05	26.05	2.00%	10,588,020
Mar 5, 2026	26.29	26.50	25.45	25.54	25.54	-1.01%	6,659,659
Mar 4, 2026	25.62	26.72	25.30	25.80	25.80	0.78%	9,443,361
Mar 3, 2026	27.67	27.97	25.50	25.60	25.60	-7.38%	11,761,060
Mar 2, 2026	29.00	29.11	27.06	27.64	27.64	-6.31%	16,427,370
Feb 27, 2026	26.52	29.50	26.52	29.50	29.50	9.99%	9,731,347
Feb 26, 2026	27.66	27.66	26.66	26.82	26.82	-2.05%	12,269,750
Feb 25, 2026	29.61	30.52	26.74	27.38	27.38	-6.49%	18,561,330
Feb 24, 2026	30.61	30.76	28.70	29.28	29.28	-2.43%	10,824,540
Feb 13, 2026	31.09	31.99	30.00	30.01	30.01	-3.94%	17,569,910
Feb 12, 2026	29.90	32.22	28.78	31.24	31.24	4.52%	27,073,740
Feb 11, 2026	27.13	29.90	27.13	29.89	29.89	9.97%	18,233,400
Feb 10, 2026	26.88	28.33	26.88	27.18	27.18	2.99%	19,674,850
Feb 9, 2026	26.60	27.13	25.48	26.39	26.39	2.60%	21,012,520
Feb 6, 2026	24.05	26.40	23.59	25.72	25.72	6.94%	23,326,480
Feb 5, 2026	25.00	25.03	23.75	24.05	24.05	-5.76%	21,490,220
Feb 4, 2026	23.20	25.52	22.74	25.52	25.52	10.00%	30,191,328
Feb 3, 2026	21.55	23.50	21.45	23.20	23.20	8.61%	13,838,530
Feb 2, 2026	21.48	22.05	21.29	21.36	21.36	-2.47%	5,842,148
Jan 30, 2026	22.16	22.25	21.21	21.90	21.90	-1.44%	8,383,486
Jan 29, 2026	22.99	23.29	22.02	22.22	22.22	-3.85%	13,840,100
Jan 28, 2026	23.28	24.26	22.89	23.11	23.11	-1.03%	21,127,910
Jan 27, 2026	21.08	23.35	20.35	23.35	23.35	9.99%	19,999,850
Jan 26, 2026	21.73	22.00	21.02	21.23	21.23	-2.08%	7,855,337
Jan 23, 2026	20.72	21.82	20.71	21.68	21.68	4.73%	9,962,554
Jan 22, 2026	20.62	20.88	20.57	20.70	20.70	0.83%	3,145,355
Jan 21, 2026	20.44	20.59	20.36	20.53	20.53	0.44%	1,954,917
Jan 20, 2026	20.57	20.74	20.36	20.44	20.44	-0.63%	2,892,151
Jan 19, 2026	20.41	20.62	20.40	20.57	20.57	0.34%	3,598,177
Jan 16, 2026	20.45	20.55	20.31	20.50	20.50	0.74%	3,114,612
Jan 15, 2026	20.17	20.50	20.11	20.35	20.35	0.49%	2,299,300
Jan 14, 2026	20.38	20.55	20.07	20.25	20.25	-0.34%	3,739,483
Jan 13, 2026	20.64	20.64	20.25	20.32	20.32	-1.31%	3,275,002
Jan 12, 2026	20.49	20.68	20.48	20.59	20.59	0.73%	3,956,442
Jan 9, 2026	20.52	20.57	20.31	20.44	20.44	-0.49%	2,966,454
Jan 8, 2026	20.34	20.58	20.24	20.54	20.54	0.64%	3,112,265
Jan 7, 2026	20.43	20.47	20.27	20.41	20.41	-0.20%	2,873,701