YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.46	10.70	10.40	10.67	10.67	1.81%	36,200,835
May 6, 2026	10.32	10.55	10.20	10.48	10.48	2.34%	44,186,088
Apr 30, 2026	10.17	10.35	10.11	10.24	10.24	0.59%	70,075,895
Apr 29, 2026	9.85	10.18	9.77	10.18	10.18	10.05%	28,076,445
Apr 28, 2026	9.29	9.53	9.21	9.25	9.25	-0.96%	17,054,400
Apr 27, 2026	9.16	9.50	9.04	9.34	9.34	2.08%	26,060,492
Apr 24, 2026	9.40	9.47	9.07	9.15	9.15	-3.38%	23,279,303
Apr 23, 2026	9.69	9.83	9.43	9.47	9.47	-1.87%	20,805,029
Apr 22, 2026	9.69	9.69	9.52	9.65	9.65	-0.72%	15,593,436
Apr 21, 2026	9.67	9.81	9.65	9.72	9.72	0.52%	18,802,710
Apr 20, 2026	9.62	9.74	9.60	9.67	9.67	0.21%	13,177,020
Apr 17, 2026	9.72	9.75	9.52	9.65	9.65	-0.72%	15,977,741
Apr 16, 2026	9.62	9.76	9.59	9.72	9.72	1.67%	16,017,880
Apr 15, 2026	9.65	9.73	9.55	9.56	9.56	-0.52%	11,058,214
Apr 14, 2026	9.69	9.74	9.53	9.61	9.61	-	10,676,571
Apr 13, 2026	9.71	9.75	9.55	9.61	9.61	-2.04%	18,148,020
Apr 10, 2026	9.78	9.96	9.76	9.81	9.81	1.13%	12,731,360
Apr 9, 2026	9.92	9.95	9.68	9.70	9.70	-3.10%	13,691,040
Apr 8, 2026	9.60	10.04	9.60	10.01	10.01	6.49%	20,385,060
Apr 7, 2026	9.36	9.48	9.33	9.40	9.40	0.43%	6,930,913
Apr 3, 2026	9.64	9.69	9.33	9.36	9.36	-2.40%	10,591,130
Apr 2, 2026	9.74	9.84	9.54	9.59	9.59	-1.84%	12,171,690
Apr 1, 2026	9.69	9.81	9.56	9.77	9.77	2.41%	15,226,490
Mar 31, 2026	9.55	9.73	9.53	9.54	9.54	-0.21%	12,928,000
Mar 30, 2026	9.33	9.60	9.28	9.56	9.56	1.16%	18,244,324
Mar 27, 2026	9.16	9.50	9.13	9.45	9.45	1.83%	13,937,430
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