Yonz Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.34	24.45	24.34	24.45	-	-	34,600
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
Apr 3, 2026	22.97	22.99	21.70	21.88	21.88	-4.37%	6,128,400
Apr 2, 2026	23.71	23.83	22.67	22.88	22.88	-4.35%	6,728,000
Apr 1, 2026	23.80	24.77	23.60	23.92	23.92	1.83%	8,558,147
Mar 31, 2026	24.20	24.65	23.45	23.49	23.49	-3.85%	8,322,756
Mar 30, 2026	24.74	25.05	23.77	24.43	24.43	-2.90%	8,621,645
Mar 27, 2026	24.30	25.69	24.14	25.16	25.16	2.40%	11,551,140
Mar 26, 2026	26.20	26.27	24.49	24.57	24.57	-6.22%	13,173,288
Mar 25, 2026	26.06	27.35	25.75	26.20	26.20	0.04%	13,406,120
Mar 24, 2026	25.70	26.73	24.56	26.19	26.19	3.11%	24,465,251
Mar 23, 2026	28.14	28.14	25.40	25.40	25.40	-9.99%	25,911,770
Mar 20, 2026	25.62	28.22	25.62	28.22	28.22	10.02%	23,035,010
Mar 19, 2026	26.19	26.99	25.50	25.65	25.65	-2.55%	9,584,246
Mar 18, 2026	26.59	26.95	26.10	26.32	26.32	-0.34%	7,186,515
Mar 17, 2026	27.00	27.98	26.36	26.41	26.41	-1.93%	10,953,950
Mar 16, 2026	26.60	27.70	26.38	26.93	26.93	1.93%	12,390,930
Mar 13, 2026	27.08	27.42	26.20	26.42	26.42	-1.78%	9,821,002
Mar 12, 2026	28.54	28.54	26.71	26.90	26.90	-4.78%	15,147,034
Mar 11, 2026	28.65	30.20	27.58	28.25	28.25	2.91%	23,414,847
Mar 10, 2026	26.10	28.20	26.03	27.45	27.45	6.44%	13,304,850
Mar 9, 2026	25.80	26.06	24.95	25.79	25.79	-1.00%	10,189,570
Mar 6, 2026	25.51	27.50	24.96	26.05	26.05	2.00%	10,588,020
Mar 5, 2026	26.29	26.50	25.45	25.54	25.54	-1.01%	6,659,659
Mar 4, 2026	25.62	26.72	25.30	25.80	25.80	0.78%	9,443,361
Mar 3, 2026	27.67	27.97	25.50	25.60	25.60	-7.38%	11,761,060
Mar 2, 2026	29.00	29.11	27.06	27.64	27.64	-6.31%	16,427,370
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