YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	59.01	61.86	58.76	61.27	61.27	5.18%	20,891,302
Jan 22, 2026	58.30	59.68	57.63	58.25	58.25	-0.09%	16,767,500
Jan 21, 2026	55.00	58.68	54.82	58.30	58.30	6.74%	24,650,900
Jan 20, 2026	55.80	55.88	53.24	54.62	54.62	0.37%	12,513,780
Jan 19, 2026	54.09	55.30	53.62	54.42	54.42	-0.60%	9,660,532
Jan 16, 2026	56.98	57.55	53.88	54.75	54.75	-3.25%	16,154,530
Jan 15, 2026	55.80	58.09	55.55	56.59	56.59	0.69%	15,215,060
Jan 14, 2026	58.00	59.46	55.50	56.20	56.20	-4.10%	25,582,800
Jan 13, 2026	58.04	61.48	57.14	58.60	58.60	1.98%	28,273,110
Jan 12, 2026	58.06	58.81	56.72	57.46	57.46	2.66%	20,005,870
Jan 9, 2026	54.81	56.72	54.33	55.97	55.97	1.49%	17,467,140
Jan 8, 2026	56.10	58.66	54.10	55.15	55.15	-0.43%	23,378,720
Jan 7, 2026	56.33	57.26	54.90	55.39	55.39	-0.36%	18,012,880
Jan 6, 2026	56.84	57.20	55.02	55.59	55.59	2.07%	20,551,180
Jan 5, 2026	52.48	55.36	51.12	54.46	54.46	5.24%	22,003,710
Dec 31, 2025	52.18	53.94	51.13	51.75	51.75	-0.82%	11,716,480
Dec 30, 2025	51.00	52.88	49.99	52.18	52.18	0.25%	12,523,600
Dec 29, 2025	55.55	55.80	51.81	52.05	52.05	-6.15%	24,403,870
Dec 26, 2025	54.65	56.10	53.55	55.46	55.46	5.28%	27,201,770
Dec 25, 2025	52.00	53.18	51.65	52.68	52.68	-2.86%	19,375,950
Dec 24, 2025	52.68	56.55	52.36	54.23	54.23	2.94%	25,653,970
Dec 23, 2025	51.45	53.70	51.06	52.68	52.68	2.61%	24,193,800
Dec 22, 2025	51.77	52.50	50.85	51.34	51.34	1.16%	23,868,110
Dec 19, 2025	49.31	52.04	47.89	50.75	50.75	3.05%	24,240,760
Dec 18, 2025	49.72	50.99	49.11	49.25	49.25	-3.05%	18,468,030
Dec 17, 2025	49.15	51.20	47.84	50.80	50.80	6.52%	27,079,960
Dec 16, 2025	48.08	48.38	46.77	47.69	47.69	-0.81%	12,010,670
Dec 15, 2025	48.38	48.95	47.14	48.08	48.08	0.08%	15,940,700
Dec 12, 2025	51.20	51.50	48.00	48.04	48.04	-3.90%	21,234,520
Dec 11, 2025	50.20	51.94	49.67	49.99	49.99	0.85%	21,573,530
Dec 10, 2025	49.28	50.45	48.20	49.57	49.57	1.27%	14,306,710
Dec 9, 2025	49.50	49.86	48.73	48.95	48.95	-2.45%	11,493,140
Dec 8, 2025	48.88	50.84	48.83	50.18	50.18	3.06%	17,389,910
Dec 5, 2025	48.67	49.20	47.80	48.69	48.69	-0.18%	10,481,140
Dec 4, 2025	49.45	50.18	48.61	48.78	48.78	-1.39%	11,358,760
Dec 3, 2025	51.69	51.90	49.11	49.47	49.47	-3.64%	17,456,860
Dec 2, 2025	51.98	52.09	50.68	51.34	51.34	-2.60%	16,640,570
Dec 1, 2025	54.82	55.00	52.53	52.71	52.71	-1.97%	20,594,680
Nov 28, 2025	53.00	54.96	52.52	53.77	53.77	1.22%	22,363,230
Nov 27, 2025	53.25	54.18	52.72	53.12	53.12	-0.26%	21,103,930
Nov 26, 2025	54.50	55.64	53.15	53.26	53.26	-1.24%	32,230,840
Nov 25, 2025	52.50	54.98	51.20	53.93	53.93	1.62%	47,535,950
Nov 24, 2025	54.13	55.00	53.06	53.07	53.07	-9.99%	28,368,180
Nov 21, 2025	58.96	60.49	58.96	58.96	58.96	-10.00%	8,294,100
Nov 20, 2025	63.50	68.88	62.89	65.51	65.51	3.56%	51,624,870
Nov 19, 2025	58.66	63.26	58.20	63.26	63.26	10.00%	51,398,040
Nov 18, 2025	60.67	62.86	56.88	57.51	57.51	-3.10%	47,867,410
Nov 17, 2025	57.02	59.35	56.09	59.35	59.35	10.01%	36,488,370
Nov 14, 2025	54.08	56.69	53.14	53.95	53.95	1.97%	38,944,290
Nov 13, 2025	49.01	52.91	48.68	52.91	52.91	10.00%	9,699,307