Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	14.92	15.28	14.78	15.28	15.28	2.41%	3,478,494
Aug 7, 2026	14.87	14.94	14.61	14.92	14.92	0.34%	3,046,800
Aug 6, 2026	14.89	14.99	14.59	14.87	14.87	-0.87%	3,741,500
Aug 5, 2026	14.98	15.06	14.85	15.00	15.00	0.13%	4,400,600
Aug 4, 2026	15.00	15.21	14.92	14.98	14.98	-0.47%	4,026,301
Aug 3, 2026	14.76	15.15	14.58	15.05	15.05	3.37%	5,401,553
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