YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.43	13.64	13.19	13.19	13.19	-1.57%	28,266,095
Sep 29, 2026	13.09	13.97	12.98	13.40	13.40	1.21%	43,887,440
Sep 28, 2026	14.15	14.26	13.02	13.24	13.24	-5.50%	40,577,810
Sep 24, 2026	14.25	14.33	13.87	14.01	14.01	-2.23%	35,361,371
Sep 23, 2026	14.31	14.50	14.10	14.33	14.33	-0.49%	34,340,840
Sep 22, 2026	14.68	14.82	14.31	14.40	14.40	-1.17%	34,904,826
Sep 21, 2026	14.02	14.85	14.00	14.57	14.57	3.04%	50,342,807
Sep 18, 2026	14.31	14.39	13.96	14.14	14.14	-0.28%	48,642,900
Sep 17, 2026	14.45	14.85	14.16	14.18	14.18	-2.21%	58,528,716
Sep 16, 2026	13.31	14.70	13.31	14.50	14.50	7.25%	78,131,488
Sep 15, 2026	13.58	13.98	13.45	13.52	13.52	0.22%	51,803,928
Sep 14, 2026	13.61	13.62	13.25	13.49	13.49	-0.95%	52,136,642
Sep 11, 2026	13.33	13.88	13.30	13.62	13.62	-0.15%	93,189,172
Sep 10, 2026	12.36	13.64	12.31	13.64	13.64	10.00%	97,664,314
Sep 9, 2026	12.61	12.64	12.27	12.40	12.40	-1.51%	25,730,198
Sep 8, 2026	12.20	12.65	12.10	12.59	12.59	3.03%	37,102,671
Sep 7, 2026	12.20	12.38	12.02	12.22	12.22	0.33%	29,745,965
Sep 4, 2026	12.10	12.53	12.09	12.18	12.18	-	36,059,642
Sep 3, 2026	11.67	12.44	11.65	12.18	12.18	4.82%	49,889,446
Sep 2, 2026	11.55	11.65	11.32	11.62	11.62	-0.43%	24,585,070
Sep 1, 2026	12.03	12.08	11.66	11.67	11.67	-2.18%	24,793,593
Aug 31, 2026	11.82	11.95	11.53	11.93	11.93	0.51%	23,354,200
Aug 28, 2026	12.09	12.12	11.79	11.87	11.87	-1.66%	27,237,320
Aug 27, 2026	11.94	12.08	11.78	12.07	12.07	0.92%	20,027,300
Aug 26, 2026	12.05	12.14	11.88	11.96	11.96	-1.40%	16,273,590
Aug 25, 2026	11.92	12.17	11.77	12.13	12.13	1.34%	18,726,850
Aug 24, 2026	12.28	12.32	11.89	11.97	11.97	-2.68%	23,038,362
Aug 21, 2026	12.16	12.38	12.10	12.30	12.30	-	19,115,700
Aug 20, 2026	12.19	12.50	12.07	12.30	12.30	2.07%	26,802,670
Aug 19, 2026	13.03	13.03	12.01	12.05	12.05	-8.43%	48,024,564
Aug 18, 2026	13.50	13.78	13.00	13.16	13.16	-2.95%	44,187,840
Aug 17, 2026	13.16	13.60	12.82	13.56	13.56	3.04%	66,565,750
Aug 14, 2026	13.21	13.27	12.44	13.16	13.16	-1.64%	100,932,100
Aug 13, 2026	13.19	13.38	12.85	13.38	13.38	10.03%	31,170,960
Aug 12, 2026	11.79	12.34	11.75	12.16	12.16	3.14%	33,852,590
Aug 11, 2026	11.94	12.05	11.76	11.79	11.79	-1.67%	20,860,580
Aug 10, 2026	11.78	12.03	11.70	11.99	11.99	1.61%	26,229,586
Aug 7, 2026	11.85	11.94	11.41	11.80	11.80	0.17%	27,850,270
Aug 6, 2026	12.14	12.26	11.63	11.78	11.78	-3.60%	34,843,081
Aug 5, 2026	12.05	12.40	12.05	12.22	12.22	0.16%	32,592,531
Aug 4, 2026	11.50	12.38	11.37	12.20	12.20	5.90%	47,276,710
Aug 3, 2026	11.40	11.71	11.29	11.52	11.52	1.77%	23,291,336
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