Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.90	17.11	16.65	16.91	-	-0.29%	3,339,100
Jun 17, 2026	17.09	17.48	16.80	16.96	16.96	-1.45%	3,906,500
Jun 16, 2026	17.19	17.35	16.90	17.21	17.21	0.17%	3,468,558
Jun 15, 2026	17.10	17.48	17.07	17.18	17.18	0.53%	3,469,947
Jun 12, 2026	16.88	17.29	16.71	17.09	17.09	0.83%	3,935,665
Jun 11, 2026	17.00	17.18	16.62	16.95	16.95	-1.34%	3,353,994
Jun 10, 2026	17.20	17.27	16.57	17.18	17.18	-0.92%	4,925,210
Jun 9, 2026	17.46	17.60	17.11	17.34	17.34	-0.17%	3,992,700
Jun 8, 2026	17.91	18.21	17.06	17.37	17.37	-5.85%	5,350,100
Jun 5, 2026	18.36	18.71	17.92	18.45	18.45	-0.05%	4,319,638
Jun 4, 2026	18.71	18.72	18.21	18.46	18.46	-1.44%	4,253,429
Jun 3, 2026	18.98	19.17	18.49	18.73	18.73	-2.04%	4,753,456
Jun 2, 2026	19.95	20.19	18.83	19.12	19.12	-4.16%	5,042,550
Jun 1, 2026	19.85	20.32	19.76	19.95	19.95	0.50%	4,128,200
May 29, 2026	20.96	21.17	19.70	19.85	19.85	-6.10%	6,372,472
May 28, 2026	21.07	21.32	20.52	21.14	21.14	-0.38%	4,194,851
May 27, 2026	21.75	22.40	21.02	21.22	21.22	-3.11%	5,092,564
May 26, 2026	22.53	22.69	21.60	21.90	21.90	-3.23%	5,090,690
May 25, 2026	22.90	23.25	22.30	22.63	22.63	-1.39%	3,776,138
May 22, 2026	22.01	23.27	21.98	22.95	22.95	4.27%	6,410,338
May 21, 2026	23.20	23.45	21.91	22.01	22.01	-5.13%	7,319,800
May 20, 2026	23.30	23.38	22.61	23.20	23.20	-1.11%	5,648,711
May 19, 2026	23.40	24.05	23.00	23.46	23.46	0.26%	6,321,252
May 18, 2026	23.50	23.79	23.10	23.40	23.40	-1.60%	6,401,000
May 15, 2026	24.12	24.58	23.09	23.78	23.78	-2.22%	10,724,580
May 14, 2026	24.98	25.31	24.14	24.32	24.32	-2.60%	11,603,700
May 13, 2026	24.84	25.88	24.61	24.97	24.97	1.09%	13,611,620
May 12, 2026	25.98	27.34	24.43	24.70	24.70	-0.60%	18,004,060
May 11, 2026	23.99	25.72	23.42	24.85	24.85	2.31%	12,714,800
May 8, 2026	24.34	24.43	23.97	24.29	24.29	-0.65%	4,957,500
May 7, 2026	23.80	24.85	23.77	24.45	24.45	3.16%	8,699,537
May 6, 2026	24.08	24.10	23.51	23.70	23.70	-1.82%	5,849,373
Apr 30, 2026	23.74	24.20	23.51	24.14	24.14	1.34%	6,144,726
Apr 29, 2026	22.36	24.15	22.05	23.82	23.82	5.96%	7,999,059
Apr 28, 2026	22.88	23.06	22.29	22.48	22.48	-2.68%	3,863,567
Apr 27, 2026	23.00	23.31	22.80	23.10	23.10	-0.60%	4,215,234
Apr 24, 2026	23.80	23.80	22.94	23.24	23.24	-2.52%	4,732,322
Apr 23, 2026	24.00	24.28	23.51	23.84	23.84	-1.49%	6,392,400
Apr 22, 2026	24.39	24.54	24.05	24.20	24.20	-1.18%	7,216,166
Apr 21, 2026	24.02	24.63	23.60	24.49	24.49	2.64%	8,676,448
Apr 20, 2026	23.26	24.25	22.90	23.86	23.86	2.58%	8,759,022
Apr 17, 2026	23.26	23.86	23.01	23.26	23.26	-0.09%	5,109,731
Apr 16, 2026	22.71	23.46	22.58	23.28	23.28	2.56%	6,113,000
Apr 15, 2026	22.70	22.99	22.54	22.70	22.70	0.04%	4,988,835
Apr 14, 2026	23.30	23.30	22.57	22.69	22.69	-1.69%	6,271,363
Apr 13, 2026	22.80	23.42	22.75	23.08	23.08	0.70%	4,357,500
Apr 10, 2026	22.76	23.44	22.75	22.92	22.92	1.19%	5,609,242
Apr 9, 2026	22.83	22.89	22.26	22.65	22.65	-1.82%	5,920,100
Apr 8, 2026	22.30	23.07	22.23	23.07	23.07	5.83%	8,538,800
Apr 7, 2026	21.98	22.35	21.70	21.80	21.80	-0.37%	4,617,200