YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.11	13.11	12.00	12.18	-	1.50%	13,318,537
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
Jan 8, 2026	12.55	12.95	12.50	12.86	12.86	2.55%	36,953,460
Jan 7, 2026	12.64	12.98	12.51	12.54	12.54	-0.48%	28,696,800
Jan 6, 2026	12.51	12.67	12.42	12.60	12.60	0.40%	26,380,570
Jan 5, 2026	12.31	12.58	12.30	12.55	12.55	2.53%	28,886,930
Dec 31, 2025	12.25	12.31	12.09	12.24	12.24	-	18,741,937
Dec 30, 2025	12.38	12.55	12.21	12.24	12.24	-1.05%	21,812,840
Dec 29, 2025	12.71	12.71	12.20	12.37	12.37	-2.75%	33,948,650
Dec 26, 2025	12.68	12.85	12.59	12.72	12.72	0.32%	31,545,000
Dec 25, 2025	12.55	12.84	12.40	12.68	12.68	0.88%	39,850,050
Dec 24, 2025	11.78	12.70	11.67	12.57	12.57	6.44%	60,909,260
Dec 23, 2025	11.70	11.88	11.60	11.81	11.81	0.25%	20,597,405
Dec 22, 2025	11.72	11.92	11.67	11.78	11.78	0.94%	20,346,230
Dec 19, 2025	11.52	11.72	11.49	11.67	11.67	1.21%	20,741,505
Dec 18, 2025	11.25	11.69	11.21	11.53	11.53	1.50%	23,478,910
Dec 17, 2025	11.28	11.40	11.08	11.36	11.36	0.71%	21,659,270
Dec 16, 2025	11.44	11.56	11.25	11.28	11.28	-1.83%	18,033,100
Dec 15, 2025	11.47	11.73	11.43	11.49	11.49	-0.43%	19,694,930
Dec 12, 2025	11.50	11.73	11.47	11.54	11.54	0.26%	19,675,008
Dec 11, 2025	11.56	11.68	11.46	11.51	11.51	-1.88%	18,275,990
Dec 10, 2025	11.82	11.88	11.41	11.73	11.73	-0.34%	42,707,060
Dec 9, 2025	11.50	11.88	11.48	11.77	11.77	1.73%	24,038,710
Dec 8, 2025	11.55	11.64	11.45	11.57	11.57	0.43%	15,962,900
Dec 5, 2025	11.28	11.53	11.18	11.52	11.52	2.31%	16,453,030
Dec 4, 2025	11.31	11.44	11.17	11.26	11.26	-1.14%	13,674,760
Dec 3, 2025	11.66	11.70	11.30	11.39	11.39	-1.98%	22,839,290
Dec 2, 2025	11.88	11.90	11.60	11.62	11.62	-2.11%	18,759,260
Dec 1, 2025	11.84	11.97	11.79	11.87	11.87	0.34%	20,416,214
Nov 28, 2025	11.84	12.02	11.69	11.83	11.83	0.08%	19,069,212
Nov 27, 2025	11.77	12.13	11.66	11.82	11.82	0.51%	22,219,826
Nov 26, 2025	11.91	12.03	11.73	11.76	11.76	-1.75%	19,461,920
Nov 25, 2025	11.77	12.14	11.71	11.97	11.97	2.22%	37,338,100
Nov 24, 2025	11.38	11.82	11.28	11.71	11.71	2.90%	26,489,370
Nov 21, 2025	11.47	11.85	11.36	11.38	11.38	-1.30%	29,715,170
Nov 20, 2025	11.89	11.95	11.46	11.53	11.53	-2.54%	25,440,180
Nov 19, 2025	12.08	12.13	11.77	11.83	11.83	-2.55%	25,499,600
Nov 18, 2025	12.25	12.30	12.07	12.14	12.14	-1.14%	22,089,190
Nov 17, 2025	12.23	12.34	11.98	12.28	12.28	-0.24%	25,903,160
Nov 14, 2025	12.32	12.54	12.28	12.31	12.31	-0.89%	24,503,820
Nov 13, 2025	12.50	12.57	12.33	12.42	12.42	-0.40%	20,964,210
Nov 12, 2025	12.76	12.82	12.44	12.47	12.47	-2.43%	28,548,590