YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.20	11.57	11.10	11.32	11.32	2.44%	30,062,218
Jul 30, 2026	11.29	11.66	11.00	11.05	11.05	-3.07%	30,035,320
Jul 29, 2026	11.18	11.58	10.78	11.40	11.40	1.97%	42,992,380
Jul 28, 2026	11.24	11.50	11.12	11.18	11.18	-1.41%	33,311,003
Jul 27, 2026	10.31	11.34	10.14	11.34	11.34	9.99%	42,083,297
Jul 24, 2026	10.70	10.77	10.03	10.31	10.31	-5.41%	33,182,544
Jul 23, 2026	11.00	11.23	10.82	10.90	10.90	-1.71%	22,684,450
Jul 22, 2026	11.24	11.36	10.87	11.09	11.09	-2.72%	39,290,090
Jul 21, 2026	10.83	11.46	10.21	11.40	11.40	5.65%	51,205,470
Jul 20, 2026	11.36	11.49	10.62	10.79	10.79	-3.57%	50,102,460
Jul 17, 2026	12.31	12.32	11.19	11.19	11.19	-9.98%	63,028,700
Jul 16, 2026	12.31	12.75	12.04	12.43	12.43	-0.88%	47,243,730
Jul 15, 2026	12.61	12.89	12.27	12.54	12.54	-0.48%	54,815,210
Jul 14, 2026	11.99	12.96	11.47	12.60	12.60	6.06%	63,000,691
Jul 13, 2026	12.73	12.82	11.80	11.88	11.88	-6.75%	63,228,184
Jul 10, 2026	12.51	13.13	12.45	12.74	12.74	1.84%	58,620,613
Jul 9, 2026	11.90	12.97	11.72	12.51	12.51	4.77%	56,192,104
Jul 8, 2026	12.56	12.57	11.93	11.94	11.94	-5.09%	49,775,630
Jul 7, 2026	12.35	13.33	12.31	12.58	12.58	1.53%	67,791,100
Jul 6, 2026	12.30	12.78	12.16	12.39	12.39	0.49%	37,305,040
Jul 3, 2026	12.03	12.57	11.90	12.33	12.33	2.49%	35,528,024
Jul 2, 2026	12.42	12.55	11.95	12.03	12.03	-2.91%	30,547,485
Jul 1, 2026	12.65	12.85	12.23	12.39	12.39	-1.74%	36,700,297
Jun 30, 2026	12.10	12.66	11.74	12.61	12.61	3.79%	39,865,716
Jun 29, 2026	12.10	12.62	11.88	12.15	12.15	-0.33%	44,705,700
Jun 26, 2026	12.39	12.78	12.06	12.19	12.19	-2.25%	39,530,147
Jun 25, 2026	12.90	13.13	12.41	12.47	12.47	-2.81%	46,922,445
Jun 24, 2026	12.58	13.00	12.50	12.83	12.83	0.86%	49,908,278
Jun 23, 2026	12.14	12.86	12.10	12.72	12.72	3.16%	64,420,963
Jun 22, 2026	11.62	12.36	11.52	12.33	12.33	6.11%	61,644,600
Jun 18, 2026	11.63	11.92	11.47	11.62	11.62	-	32,354,810
Jun 17, 2026	11.61	11.90	11.44	11.62	11.62	-1.69%	37,439,243
Jun 16, 2026	11.03	11.90	10.90	11.82	11.82	6.58%	80,344,210
Jun 15, 2026	10.22	11.09	10.18	11.09	11.09	10.02%	32,182,712
Jun 12, 2026	10.42	10.42	9.85	10.08	10.08	1.51%	45,560,464
Jun 11, 2026	10.98	11.08	9.93	9.93	9.93	-9.97%	54,494,806
Jun 10, 2026	11.09	11.19	10.83	11.03	11.03	-1.61%	28,708,710
Jun 9, 2026	10.93	11.38	10.69	11.21	11.21	4.28%	38,400,514
Jun 8, 2026	10.44	11.11	10.37	10.75	10.75	0.56%	40,247,320
Jun 5, 2026	10.86	11.05	10.63	10.69	10.69	-1.47%	26,138,955
Jun 4, 2026	10.92	11.14	10.80	10.85	10.85	-1.27%	20,573,214
Jun 3, 2026	10.80	11.13	10.64	10.99	10.99	1.38%	30,332,647
Jun 2, 2026	11.23	11.29	10.72	10.84	10.84	-3.47%	34,617,900
Jun 1, 2026	11.18	11.48	11.11	11.23	11.23	-0.18%	28,938,803
May 29, 2026	11.75	11.88	11.19	11.25	11.25	-4.34%	29,188,294
May 28, 2026	11.56	11.92	11.34	11.76	11.76	1.20%	38,998,330
May 27, 2026	11.65	11.95	11.38	11.62	11.62	-0.17%	41,981,411
May 26, 2026	11.94	12.17	11.55	11.64	11.64	-2.51%	52,100,450
May 25, 2026	12.32	12.36	11.81	11.94	11.94	-4.02%	59,095,318
May 22, 2026	12.20	12.50	12.00	12.44	12.44	1.88%	67,058,485