Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.33	14.64	14.05	14.11	14.11	-1.54%	2,598,000
Oct 26, 2026	13.76	14.75	13.71	14.33	14.33	3.77%	5,570,344
Oct 23, 2026	13.59	13.81	12.96	13.81	13.81	0.58%	4,107,221
Oct 22, 2026	13.89	14.03	13.70	13.73	13.73	-1.01%	1,907,813
Oct 21, 2026	14.14	14.28	13.80	13.87	13.87	-1.91%	2,041,200
Oct 20, 2026	14.02	14.14	13.86	14.14	14.14	1.14%	2,152,679
Oct 19, 2026	13.86	14.13	13.71	13.98	13.98	-	1,935,633
Oct 16, 2026	13.88	14.28	13.78	13.98	13.98	1.45%	2,335,300
Oct 15, 2026	13.95	13.97	13.66	13.78	13.78	-2.82%	2,699,652
Oct 14, 2026	14.79	14.79	14.17	14.18	14.18	-3.14%	2,279,800
Oct 13, 2026	14.70	14.83	14.12	14.64	14.64	-1.28%	4,041,100
Oct 12, 2026	14.73	14.92	14.52	14.83	14.83	0.82%	3,130,854
Oct 9, 2026	14.70	14.75	14.20	14.71	14.71	-0.07%	2,978,990
Oct 8, 2026	14.80	14.99	14.58	14.72	14.72	-	2,287,203
Sep 30, 2026	14.80	14.93	14.65	14.72	14.72	-0.47%	1,621,290
Sep 29, 2026	14.69	14.87	14.49	14.79	14.79	1.16%	1,917,100
Sep 28, 2026	14.90	14.98	14.53	14.62	14.62	-1.48%	2,718,569
Sep 24, 2026	15.02	15.07	14.75	14.84	14.84	-1.59%	3,348,809
Sep 23, 2026	15.01	15.23	14.91	15.08	15.08	0.60%	2,785,701
Sep 22, 2026	14.97	15.13	14.88	14.99	14.99	0.74%	2,978,100
Sep 21, 2026	14.64	14.96	14.60	14.88	14.88	1.50%	3,479,407
Sep 18, 2026	14.37	14.66	14.30	14.66	14.66	2.02%	3,631,621
Sep 17, 2026	14.58	14.61	14.14	14.37	14.37	0.84%	4,246,200
Sep 16, 2026	14.10	14.32	13.99	14.25	14.25	0.78%	1,904,190
Sep 15, 2026	14.10	14.35	14.10	14.14	14.14	-1.39%	2,054,700
Sep 14, 2026	14.24	14.57	14.17	14.34	14.34	0.56%	3,045,100
Sep 11, 2026	14.58	14.65	14.10	14.26	14.26	-2.73%	3,039,146
Sep 10, 2026	14.83	14.87	14.59	14.66	14.66	-1.68%	2,296,344
Sep 9, 2026	15.08	15.08	14.81	14.91	14.91	-1.00%	2,716,200
Sep 8, 2026	14.91	15.08	14.83	15.06	15.06	1.01%	2,401,645
Sep 7, 2026	15.08	15.08	14.73	14.91	14.91	-0.67%	3,172,846
Sep 4, 2026	15.18	15.28	14.94	15.01	15.01	-0.13%	3,950,112
Sep 3, 2026	15.14	15.37	14.93	15.03	15.03	-0.60%	3,267,335
Sep 2, 2026	15.20	15.22	14.86	15.12	15.12	-0.85%	3,291,040
Sep 1, 2026	15.32	15.44	15.22	15.25	15.25	-0.39%	3,176,800
Aug 31, 2026	15.02	15.38	14.99	15.31	15.31	0.66%	3,465,547
Aug 28, 2026	15.23	15.34	15.12	15.21	15.21	-0.91%	4,116,900
Aug 27, 2026	15.35	15.42	15.15	15.35	15.35	-0.65%	4,828,526
Aug 26, 2026	15.74	15.75	15.42	15.45	15.45	-2.15%	5,660,364
Aug 25, 2026	15.35	16.04	15.06	15.79	15.79	2.20%	9,257,834
Aug 24, 2026	15.28	15.58	14.89	15.45	15.45	1.18%	5,503,796
Aug 21, 2026	15.10	15.38	14.84	15.27	15.27	0.86%	3,985,580
Aug 20, 2026	14.76	15.24	14.76	15.14	15.14	2.64%	3,257,527
Aug 19, 2026	15.28	15.28	14.68	14.75	14.75	-3.72%	3,238,400
Aug 18, 2026	15.27	15.35	15.09	15.32	15.32	0.20%	2,739,233
Aug 17, 2026	15.00	15.33	14.88	15.29	15.29	2.00%	3,287,700
Aug 14, 2026	15.02	15.11	14.83	14.99	14.99	-	2,691,900
Aug 13, 2026	15.33	15.38	14.99	14.99	14.99	-2.22%	3,952,526
Aug 12, 2026	15.03	15.46	15.02	15.33	15.33	1.46%	4,770,525
Aug 11, 2026	15.31	15.31	14.93	15.11	15.11	-1.11%	3,225,900