YOOZOO Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.60	11.60	10.91	10.98	10.98	-3.43%	31,238,796
Oct 28, 2026	11.60	11.80	11.16	11.37	11.37	-1.04%	32,061,040
Oct 27, 2026	12.01	12.29	11.46	11.49	11.49	-4.96%	24,474,511
Oct 26, 2026	11.70	12.34	11.59	12.09	12.09	2.46%	32,562,230
Oct 23, 2026	11.60	11.86	10.92	11.80	11.80	0.08%	39,954,425
Oct 22, 2026	12.67	12.67	11.74	11.79	11.79	-5.98%	29,412,554
Oct 21, 2026	12.30	12.78	12.24	12.54	12.54	2.70%	27,697,901
Oct 20, 2026	12.04	12.48	12.01	12.21	12.21	0.99%	21,544,252
Oct 19, 2026	11.93	12.25	11.60	12.09	12.09	0.33%	33,957,411
Oct 16, 2026	12.67	12.80	11.99	12.05	12.05	-3.21%	38,726,482
Oct 15, 2026	12.26	13.11	12.10	12.45	12.45	-2.89%	44,001,816
Oct 14, 2026	12.55	13.04	12.45	12.82	12.82	1.91%	47,833,507
Oct 13, 2026	12.31	12.69	11.91	12.58	12.58	-	33,643,817
Oct 12, 2026	12.61	12.85	12.44	12.58	12.58	-0.16%	36,517,160
Oct 9, 2026	12.60	12.68	12.00	12.60	12.60	-0.16%	33,687,554
Oct 8, 2026	13.20	13.30	12.55	12.62	12.62	-4.32%	32,956,710
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