YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.40	53.60	52.02	52.56	52.56	-1.54%	6,002,490
Feb 12, 2026	52.40	53.99	52.21	53.38	53.38	1.14%	7,373,290
Feb 11, 2026	51.16	52.90	51.03	52.78	52.78	2.84%	6,905,268
Feb 10, 2026	51.67	51.78	50.96	51.32	51.32	-1.19%	4,369,190
Feb 9, 2026	52.50	52.70	51.50	51.94	51.94	0.48%	5,655,515
Feb 6, 2026	49.00	52.49	48.88	51.69	51.69	3.17%	9,456,440
Feb 5, 2026	52.00	52.41	49.65	50.10	50.10	-5.63%	10,286,060
Feb 4, 2026	53.97	53.99	52.22	53.09	53.09	-1.06%	7,662,914
Feb 3, 2026	53.12	53.88	52.40	53.66	53.66	3.31%	9,860,239
Feb 2, 2026	53.50	54.50	51.88	51.94	51.94	-4.92%	11,902,728
Jan 30, 2026	57.84	58.10	53.15	54.63	54.63	-7.01%	19,119,070
Jan 29, 2026	58.08	60.52	57.20	58.75	58.75	-1.13%	13,884,860
Jan 28, 2026	59.00	61.10	57.91	59.42	59.42	0.93%	15,632,400
Jan 27, 2026	60.40	61.10	56.71	58.87	58.87	-1.67%	17,156,210
Jan 26, 2026	61.94	62.56	59.50	59.87	59.87	-2.28%	17,635,230
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