YGSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.35	6.35	6.08	6.11	-	-0.16%	6,591,294
May 27, 2026	6.24	6.30	6.09	6.12	6.12	-2.86%	36,464,190
May 26, 2026	6.38	6.38	6.15	6.30	6.30	-2.17%	55,935,450
May 25, 2026	6.39	6.47	6.39	6.44	6.44	1.10%	36,041,480
May 22, 2026	6.35	6.40	6.24	6.37	6.37	0.95%	38,950,210
May 21, 2026	6.54	6.62	6.30	6.31	6.31	-2.92%	61,875,560
May 20, 2026	6.62	6.68	6.48	6.50	6.50	-2.40%	48,245,620
May 19, 2026	6.44	6.68	6.41	6.66	6.66	3.42%	60,977,880
May 18, 2026	6.34	6.49	6.32	6.44	6.44	1.26%	38,952,860
May 15, 2026	6.48	6.54	6.32	6.36	6.36	-1.55%	50,872,400
May 14, 2026	6.70	6.73	6.46	6.46	6.46	-3.29%	60,585,350
May 13, 2026	6.53	6.68	6.46	6.68	6.68	2.45%	62,404,170
May 12, 2026	6.57	6.59	6.46	6.52	6.52	-1.06%	42,221,700
May 11, 2026	6.57	6.65	6.52	6.59	6.59	0.76%	51,382,740
May 8, 2026	6.55	6.67	6.51	6.54	6.54	-0.30%	50,965,020
May 7, 2026	6.48	6.57	6.42	6.56	6.56	1.71%	53,210,510
May 6, 2026	6.30	6.51	6.30	6.45	6.45	2.71%	65,520,840
Apr 30, 2026	6.35	6.38	6.25	6.28	6.28	-1.41%	39,135,010
Apr 29, 2026	6.30	6.41	6.28	6.37	6.37	1.43%	36,612,140
Apr 28, 2026	6.39	6.40	6.25	6.28	6.28	-2.03%	42,601,290
Apr 27, 2026	6.39	6.49	6.38	6.41	6.41	0.47%	38,371,620
Apr 24, 2026	6.46	6.51	6.33	6.38	6.38	-1.09%	38,760,180
Apr 23, 2026	6.48	6.57	6.38	6.45	6.45	-0.62%	39,611,250
Apr 22, 2026	6.34	6.50	6.32	6.49	6.49	1.88%	43,454,070
Apr 21, 2026	6.46	6.46	6.31	6.37	6.37	-1.39%	42,553,320
Apr 20, 2026	6.41	6.49	6.39	6.46	6.46	0.31%	36,789,110
Apr 17, 2026	6.50	6.51	6.41	6.44	6.44	-1.08%	39,884,400
Apr 16, 2026	6.44	6.51	6.39	6.51	6.51	1.40%	51,522,590
Apr 15, 2026	6.41	6.48	6.38	6.42	6.42	0.31%	46,229,300
Apr 14, 2026	6.40	6.49	6.32	6.40	6.40	0.95%	36,731,490
Apr 13, 2026	6.28	6.37	6.25	6.34	6.34	-	30,834,390
Apr 10, 2026	6.39	6.43	6.33	6.34	6.34	0.32%	39,747,550
Apr 9, 2026	6.44	6.44	6.30	6.32	6.32	-3.07%	52,531,780
Apr 8, 2026	6.31	6.52	6.30	6.52	6.52	5.84%	75,113,300
Apr 7, 2026	6.20	6.23	6.08	6.16	6.16	-0.48%	45,887,040
Apr 3, 2026	6.47	6.48	6.17	6.19	6.19	-3.13%	54,101,440
Apr 2, 2026	6.69	6.70	6.35	6.39	6.39	-4.77%	68,665,660
Apr 1, 2026	6.62	6.74	6.55	6.71	6.71	3.87%	76,921,980
Mar 31, 2026	6.65	6.66	6.42	6.46	6.46	-3.29%	62,918,130
Mar 30, 2026	6.61	6.71	6.25	6.68	6.68	-1.04%	107,586,000
Mar 27, 2026	6.67	6.87	6.56	6.75	6.75	-0.44%	67,872,480
Mar 26, 2026	7.04	7.06	6.73	6.78	6.78	-4.64%	96,459,850
Mar 25, 2026	7.10	7.17	7.05	7.11	7.11	0.28%	96,038,540
Mar 24, 2026	6.89	7.16	6.78	7.09	7.09	5.66%	122,564,100
Mar 23, 2026	6.96	7.10	6.65	6.71	6.71	-4.55%	116,950,800
Mar 20, 2026	7.18	7.42	7.02	7.03	7.03	-2.23%	128,783,300
Mar 19, 2026	6.94	7.39	6.90	7.19	7.19	2.71%	163,944,000
Mar 18, 2026	6.91	7.05	6.87	7.00	7.00	1.89%	79,495,590
Mar 17, 2026	7.05	7.17	6.83	6.87	6.87	-2.69%	106,915,000
Mar 16, 2026	7.24	7.26	6.95	7.06	7.06	-2.62%	109,774,700