YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.99	9.99	9.13	9.40	-	1.29%	8,067,415
Mar 26, 2026	9.46	9.56	9.23	9.28	9.28	-1.90%	14,116,990
Mar 25, 2026	9.32	9.57	9.28	9.46	9.46	2.05%	16,932,700
Mar 24, 2026	9.12	9.30	9.00	9.27	9.27	3.23%	20,388,630
Mar 23, 2026	9.38	9.39	8.89	8.98	8.98	-6.17%	31,246,300
Mar 20, 2026	9.99	10.10	9.56	9.57	9.57	-4.30%	25,981,677
Mar 19, 2026	10.17	10.23	9.98	10.00	10.00	-2.82%	20,542,670
Mar 18, 2026	10.44	10.45	10.17	10.29	10.29	-0.29%	16,609,840
Mar 17, 2026	10.41	10.58	10.32	10.32	10.32	-0.67%	14,685,840
Mar 16, 2026	10.37	10.49	10.29	10.39	10.39	-0.10%	14,433,890
Mar 13, 2026	10.86	10.90	10.38	10.40	10.40	-1.52%	22,718,660
Mar 12, 2026	10.53	11.09	10.51	10.56	10.56	0.09%	26,418,870
Mar 11, 2026	10.63	10.66	10.47	10.55	10.55	-0.47%	13,443,080
Mar 10, 2026	10.72	10.85	10.55	10.60	10.60	-0.19%	19,808,112
Mar 9, 2026	10.70	10.70	10.42	10.62	10.62	-1.58%	20,263,740
Mar 6, 2026	10.28	10.87	10.26	10.79	10.79	4.25%	24,064,100
Mar 5, 2026	10.31	10.53	10.13	10.35	10.35	2.37%	23,805,560
Mar 4, 2026	10.20	10.34	10.05	10.11	10.11	-2.22%	20,268,350
Mar 3, 2026	10.62	10.69	10.33	10.34	10.34	-2.73%	27,925,870
Mar 2, 2026	10.91	10.98	10.57	10.63	10.63	-5.00%	33,697,830
Feb 27, 2026	11.11	11.23	11.10	11.19	11.19	0.45%	14,298,560
Feb 26, 2026	11.28	11.34	11.12	11.14	11.14	-0.62%	20,592,290
Feb 25, 2026	11.29	11.37	11.21	11.21	11.21	-0.44%	20,481,985
Feb 24, 2026	11.49	11.52	11.19	11.26	11.26	-1.23%	21,162,607
Feb 13, 2026	11.49	11.57	11.39	11.40	11.40	-1.04%	21,260,100
Feb 12, 2026	11.71	11.81	11.46	11.52	11.52	-1.71%	23,879,327
Feb 11, 2026	11.87	12.00	11.71	11.72	11.72	-1.35%	28,853,350
Feb 10, 2026	11.65	12.10	11.55	11.88	11.88	2.77%	43,477,920
Feb 9, 2026	11.52	11.62	11.43	11.56	11.56	2.12%	27,126,390
Feb 6, 2026	11.36	11.55	11.18	11.32	11.32	-0.79%	21,835,150
Feb 5, 2026	11.40	11.56	11.38	11.41	11.41	-0.95%	19,199,880
Feb 4, 2026	11.77	11.81	11.38	11.52	11.52	-3.03%	34,382,070
Feb 3, 2026	11.63	11.95	11.61	11.88	11.88	3.13%	33,662,850
Feb 2, 2026	11.80	12.14	11.50	11.52	11.52	-4.71%	32,120,631
Jan 30, 2026	12.03	12.18	11.88	12.09	12.09	-0.08%	26,317,659
Jan 29, 2026	12.01	12.40	11.80	12.10	12.10	-0.25%	35,640,900
Jan 28, 2026	12.22	12.44	12.08	12.13	12.13	-0.41%	27,247,830
Jan 27, 2026	12.42	12.60	12.00	12.18	12.18	-2.40%	35,956,945
Jan 26, 2026	12.64	12.80	12.19	12.48	12.48	-2.88%	54,790,990
Jan 23, 2026	12.18	13.22	12.12	12.85	12.85	5.85%	66,276,480
Jan 22, 2026	12.04	12.25	12.00	12.14	12.14	1.17%	24,289,880
Jan 21, 2026	12.19	12.30	11.90	12.00	12.00	-2.52%	34,613,170
Jan 20, 2026	12.58	12.62	12.19	12.31	12.31	-0.97%	29,352,680
Jan 19, 2026	12.41	12.58	12.36	12.43	12.43	-0.72%	28,145,410
Jan 16, 2026	13.11	13.15	12.36	12.52	12.52	-4.35%	50,567,327
Jan 15, 2026	13.32	13.60	12.95	13.09	13.09	-3.11%	56,579,840
Jan 14, 2026	13.45	13.96	13.29	13.51	13.51	0.22%	65,031,440
Jan 13, 2026	13.71	13.99	13.40	13.48	13.48	-1.10%	70,639,310
Jan 12, 2026	13.30	13.66	13.15	13.63	13.63	3.65%	63,694,410
Jan 9, 2026	12.91	13.17	12.86	13.15	13.15	2.26%	39,602,500