Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	24.56	24.88	23.80	24.07	24.07	-1.03%	11,117,462
Sep 5, 2025	24.00	24.50	23.50	24.32	24.32	4.07%	16,064,329
Sep 4, 2025	23.49	23.98	22.89	23.37	23.37	0.04%	6,748,944
Sep 3, 2025	24.50	24.70	23.19	23.36	23.36	-4.07%	7,427,007
Sep 2, 2025	24.69	24.85	23.95	24.35	24.35	-0.98%	8,700,391
Sep 1, 2025	25.58	25.58	24.15	24.59	24.59	-2.81%	20,284,928
Aug 29, 2025	23.96	25.30	23.23	25.30	25.30	10.00%	23,756,286
Aug 28, 2025	23.80	24.24	22.66	23.00	23.00	-4.25%	10,788,045
Aug 27, 2025	24.00	24.66	23.90	24.02	24.02	-0.62%	6,844,473
Aug 26, 2025	24.44	24.64	23.88	24.17	24.17	-1.39%	5,646,717
Aug 25, 2025	23.58	24.75	23.58	24.51	24.51	4.25%	10,979,117
Aug 22, 2025	22.94	23.59	22.90	23.51	23.51	1.69%	5,265,628
Aug 21, 2025	23.34	23.53	23.00	23.12	23.12	-0.86%	4,409,571
Aug 20, 2025	23.68	23.94	23.13	23.32	23.32	-0.55%	7,913,062
Aug 19, 2025	23.13	23.56	22.93	23.45	23.45	1.38%	10,307,493
Aug 18, 2025	21.80	23.49	21.75	23.13	23.13	6.89%	16,338,059
Aug 15, 2025	21.48	21.65	21.42	21.64	21.64	0.60%	3,016,479
Aug 14, 2025	21.41	21.63	21.34	21.51	21.51	0.42%	3,074,390
Aug 13, 2025	21.45	21.49	21.37	21.42	21.42	-0.14%	1,368,303
Aug 12, 2025	21.50	21.52	21.32	21.45	21.45	-0.05%	1,398,832
Aug 11, 2025	21.28	21.47	21.20	21.46	21.46	1.23%	2,361,135
Aug 8, 2025	21.20	21.22	21.11	21.20	21.20	0.05%	1,063,038
Aug 7, 2025	21.17	21.22	21.07	21.19	21.19	0.09%	1,265,100
Aug 6, 2025	21.15	21.21	21.05	21.17	21.17	-	1,107,450
Aug 5, 2025	21.18	21.20	21.08	21.17	21.17	0.28%	1,079,640
Aug 4, 2025	21.18	21.18	20.99	21.11	21.11	-1.22%	1,355,000
Aug 1, 2025	20.73	21.38	20.70	21.37	21.37	2.79%	2,286,576
Jul 31, 2025	21.11	21.11	20.75	20.79	20.79	-1.61%	2,397,178
Jul 30, 2025	21.54	21.54	21.12	21.13	21.13	-1.77%	3,129,761
Jul 29, 2025	21.52	21.54	21.36	21.51	21.51	-0.05%	1,487,680
Jul 28, 2025	21.48	21.58	21.42	21.52	21.52	-	1,376,059
Jul 25, 2025	21.43	21.64	21.33	21.52	21.52	0.42%	2,309,548
Jul 24, 2025	21.40	21.46	21.30	21.43	21.43	0.28%	1,504,271
Jul 23, 2025	21.54	21.56	21.26	21.37	21.37	-0.56%	1,824,942
Jul 22, 2025	21.52	21.59	21.36	21.49	21.49	-0.09%	2,263,882
Jul 21, 2025	21.42	21.56	21.42	21.51	21.51	0.19%	2,532,337
Jul 18, 2025	21.47	21.53	21.27	21.47	21.47	0.09%	1,978,675
Jul 17, 2025	21.34	21.50	21.32	21.45	21.45	0.52%	1,383,022
Jul 16, 2025	21.34	21.41	21.23	21.34	21.34	-	1,065,300
Jul 15, 2025	21.45	21.57	21.06	21.34	21.34	-1.02%	2,633,914
Jul 14, 2025	21.49	21.57	21.42	21.56	21.56	0.33%	1,545,943
Jul 11, 2025	21.65	21.66	21.43	21.49	21.49	-0.92%	2,762,778
Jul 10, 2025	21.65	21.82	21.54	21.69	21.69	0.05%	2,257,954
Jul 9, 2025	21.93	21.98	21.64	21.68	21.68	-1.23%	2,784,842
Jul 8, 2025	21.80	22.35	21.80	21.95	21.95	0.41%	5,113,668
Jul 7, 2025	22.02	22.03	21.83	21.86	21.86	-0.73%	1,391,978
Jul 4, 2025	22.12	22.30	21.96	22.02	22.02	-0.63%	2,410,400
Jul 3, 2025	22.32	22.39	22.03	22.16	22.16	0.41%	2,577,774
Jul 2, 2025	21.80	22.10	21.61	22.07	22.07	0.91%	3,447,289
Jul 1, 2025	22.36	23.80	21.52	21.87	21.87	-2.32%	8,216,632