YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	37.00	39.50	36.76	39.33	39.33	6.10%	21,851,933
Sep 29, 2025	35.85	37.25	35.85	37.07	37.07	3.84%	12,189,689
Sep 26, 2025	35.65	36.41	35.37	35.70	35.70	-0.08%	7,147,789
Sep 25, 2025	35.33	36.34	35.26	35.73	35.73	1.16%	9,126,020
Sep 24, 2025	33.79	35.57	33.73	35.32	35.32	3.97%	8,006,072
Sep 23, 2025	34.76	35.06	33.62	33.97	33.97	-2.80%	7,544,711
Sep 22, 2025	35.88	36.38	34.72	34.95	34.95	-1.55%	7,056,500
Sep 19, 2025	34.89	36.20	34.89	35.50	35.50	1.54%	9,385,645
Sep 18, 2025	36.32	36.32	34.60	34.96	34.96	-4.01%	11,488,016
Sep 17, 2025	36.19	36.73	35.81	36.42	36.42	0.22%	6,471,355
Sep 16, 2025	37.01	37.16	35.88	36.34	36.34	-1.33%	8,209,037
Sep 15, 2025	36.54	37.59	36.54	36.83	36.83	0.71%	10,592,228
Sep 12, 2025	36.90	37.04	36.13	36.57	36.57	-0.52%	9,488,467
Sep 11, 2025	36.81	36.99	36.35	36.76	36.76	-0.54%	9,172,069
Sep 10, 2025	36.80	37.36	36.46	36.96	36.96	-3.20%	14,180,076
Sep 9, 2025	37.80	38.99	37.71	38.18	38.18	-0.55%	17,956,078
Sep 8, 2025	37.24	38.68	36.62	38.39	38.39	3.25%	23,970,482
Sep 5, 2025	34.81	37.23	34.58	37.18	37.18	6.29%	21,259,690
Sep 4, 2025	34.45	35.68	34.44	34.98	34.98	0.60%	9,431,800
Sep 3, 2025	34.93	35.72	34.38	34.77	34.77	-0.14%	6,629,013
Sep 2, 2025	35.52	35.85	34.65	34.82	34.82	-1.94%	7,190,918
Sep 1, 2025	35.20	35.63	34.97	35.51	35.51	0.59%	7,251,982
Aug 29, 2025	34.57	35.60	34.46	35.30	35.30	2.11%	9,741,024
Aug 28, 2025	34.56	34.84	33.53	34.57	34.57	-0.09%	9,181,104
Aug 27, 2025	35.83	36.10	34.60	34.60	34.60	-2.86%	10,124,692
Aug 26, 2025	35.88	36.13	35.42	35.62	35.62	-1.55%	8,021,395
Aug 25, 2025	35.60	37.00	35.54	36.18	36.18	2.26%	13,336,452
Aug 22, 2025	35.30	35.69	35.07	35.38	35.38	-0.23%	7,778,574
Aug 21, 2025	35.98	36.23	35.29	35.46	35.46	-1.55%	7,149,702
Aug 20, 2025	35.60	36.25	35.50	36.02	36.02	-0.58%	8,246,946
Aug 19, 2025	36.00	36.70	35.77	36.23	36.23	-0.63%	8,350,556
Aug 18, 2025	36.66	37.20	36.12	36.46	36.46	1.39%	10,107,100
Aug 15, 2025	35.45	36.18	35.40	35.96	35.96	1.01%	8,478,540
Aug 14, 2025	36.74	36.98	35.57	35.60	35.60	-3.05%	10,329,515
Aug 13, 2025	37.03	37.24	36.39	36.72	36.72	-1.82%	14,442,832
Aug 12, 2025	38.33	38.44	36.98	37.40	37.40	-3.86%	20,797,713
Aug 11, 2025	39.00	39.49	37.53	38.90	38.90	6.93%	28,145,090
Aug 8, 2025	35.75	36.80	35.21	36.38	36.38	2.77%	17,364,609
Aug 7, 2025	34.90	35.77	34.20	35.40	35.40	1.67%	13,442,312
Aug 6, 2025	34.75	34.82	34.22	34.82	34.82	0.20%	6,900,142
Aug 5, 2025	34.87	35.09	34.57	34.75	34.75	-0.14%	6,408,990
Aug 4, 2025	34.97	35.20	34.51	34.80	34.80	-0.49%	6,688,654
Aug 1, 2025	34.58	35.20	34.43	34.97	34.97	1.33%	9,016,585
Jul 31, 2025	35.41	35.49	34.32	34.51	34.51	-3.95%	13,815,754
Jul 30, 2025	36.84	36.86	35.64	35.93	35.93	-1.48%	12,624,279
Jul 29, 2025	36.25	37.05	36.22	36.47	36.47	-0.30%	10,873,356
Jul 28, 2025	36.91	37.47	36.41	36.58	36.58	-3.69%	17,035,672
Jul 25, 2025	38.63	39.08	37.72	37.98	37.98	-0.08%	22,319,347
Jul 24, 2025	35.04	38.80	34.78	38.01	38.01	7.56%	28,584,895
Jul 23, 2025	35.66	36.73	35.20	35.34	35.34	0.06%	20,378,032