Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	20.21	20.45	20.14	20.45	20.45	1.49%	3,737,198
Jan 5, 2026	19.96	20.29	19.95	20.15	20.15	1.46%	3,182,100
Dec 31, 2025	20.11	20.11	19.81	19.86	19.86	-1.24%	2,387,972
Dec 30, 2025	20.00	20.20	19.68	20.11	20.11	0.55%	3,378,200
Dec 29, 2025	20.00	20.18	19.95	20.00	20.00	-1.19%	3,078,880
Dec 26, 2025	20.14	20.45	20.11	20.24	20.24	0.65%	3,557,276
Dec 25, 2025	20.03	20.13	19.96	20.11	20.11	0.40%	2,411,184
Dec 24, 2025	19.88	20.04	19.85	20.03	20.03	0.55%	2,844,363
Dec 23, 2025	19.95	20.06	19.81	19.92	19.92	-0.35%	1,667,611
Dec 22, 2025	19.86	20.07	19.81	19.99	19.99	0.65%	2,215,811
Dec 19, 2025	19.80	19.94	19.75	19.86	19.86	0.61%	2,523,072
Dec 18, 2025	19.70	19.87	19.64	19.74	19.74	-0.20%	2,288,700
Dec 17, 2025	19.55	19.81	19.55	19.78	19.78	0.92%	1,982,413
Dec 16, 2025	19.91	19.93	19.60	19.60	19.60	-2.10%	1,731,700
Dec 15, 2025	19.90	20.09	19.78	20.02	20.02	0.25%	1,721,568
Dec 12, 2025	19.79	20.06	19.79	19.97	19.97	0.40%	1,742,400
Dec 11, 2025	19.91	20.14	19.84	19.89	19.89	-0.25%	2,027,477
Dec 10, 2025	19.95	19.98	19.73	19.94	19.94	-0.30%	1,464,255