Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.45	14.72	14.45	14.56	14.56	1.18%	3,576,541
Jul 30, 2026	14.34	14.68	14.26	14.39	14.39	-0.07%	3,903,900
Jul 29, 2026	14.16	14.52	13.97	14.40	14.40	1.69%	4,521,641
Jul 28, 2026	13.92	14.36	13.88	14.16	14.16	2.39%	4,658,494
Jul 27, 2026	13.41	13.87	13.39	13.83	13.83	3.13%	3,421,093
Jul 24, 2026	13.84	13.89	13.37	13.41	13.41	-3.87%	3,695,500
Jul 23, 2026	13.30	13.98	13.30	13.95	13.95	4.03%	4,888,794
Jul 22, 2026	13.30	13.72	13.29	13.41	13.41	-0.59%	3,775,849
Jul 21, 2026	13.55	13.64	13.09	13.49	13.49	-0.44%	5,147,658
Jul 20, 2026	13.79	14.06	13.32	13.55	13.55	-1.24%	4,382,973
Jul 17, 2026	14.21	14.48	13.63	13.72	13.72	-3.65%	4,380,600
Jul 16, 2026	14.21	14.49	13.99	14.24	14.24	0.21%	3,596,800
Jul 15, 2026	13.96	14.44	13.86	14.21	14.21	0.57%	3,629,329
Jul 14, 2026	13.80	14.13	13.68	14.13	14.13	1.36%	3,374,099
Jul 13, 2026	14.66	14.78	13.86	13.94	13.94	-5.30%	4,236,199
Jul 10, 2026	14.37	15.22	14.28	14.72	14.72	2.15%	4,327,100
Jul 9, 2026	14.56	14.62	14.06	14.41	14.41	-0.83%	3,634,600
Jul 8, 2026	14.97	15.00	14.50	14.53	14.53	-2.94%	3,298,200
Jul 7, 2026	15.40	15.47	14.90	14.97	14.97	-3.11%	3,627,600
Jul 6, 2026	15.80	16.02	15.39	15.45	15.45	-2.03%	4,620,800
Jul 3, 2026	15.42	15.97	15.35	15.77	15.77	2.20%	4,973,500
Jul 2, 2026	15.40	15.90	15.31	15.43	15.43	-0.52%	4,661,665
Jul 1, 2026	15.39	15.90	15.05	15.51	15.51	0.65%	4,530,565
Jun 30, 2026	15.80	15.80	15.21	15.41	15.41	1.05%	4,618,259
Jun 29, 2026	15.39	15.39	14.86	15.25	15.25	-0.91%	5,069,086
Jun 26, 2026	15.58	15.94	15.35	15.39	15.39	-2.04%	4,971,443
Jun 25, 2026	15.94	16.08	15.52	15.71	15.71	-1.87%	4,026,299
Jun 24, 2026	16.64	16.64	15.84	16.01	16.01	-2.50%	4,729,920
Jun 23, 2026	16.60	16.92	16.36	16.42	16.42	-1.20%	4,173,279
Jun 22, 2026	16.76	17.15	16.10	16.62	16.62	-1.71%	5,177,531
Jun 18, 2026	16.90	17.11	16.65	16.91	16.91	-0.29%	3,481,400
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