YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	51.20	51.20	47.84	49.70	-	4.21%	13,147,538
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%	16,640,573
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%	51,624,879
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
Nov 12, 2025	48.25	49.49	46.52	48.10	48.10	-1.09%	12,444,650
Nov 11, 2025	49.05	50.08	48.26	48.63	48.63	-0.86%	15,072,820
Nov 10, 2025	49.50	51.50	48.60	49.05	49.05	1.64%	24,019,400
Nov 7, 2025	47.19	49.01	46.00	48.26	48.26	3.94%	19,897,120
Nov 6, 2025	45.18	46.93	45.00	46.43	46.43	1.60%	11,245,140
Nov 5, 2025	43.69	47.10	43.58	45.70	45.70	1.87%	17,273,000
Nov 4, 2025	47.34	47.95	44.51	44.86	44.86	-4.86%	17,524,760
Nov 3, 2025	47.11	47.87	45.80	47.15	47.15	-0.72%	15,810,040
Oct 31, 2025	47.60	49.65	47.33	47.49	47.49	-1.47%	23,687,010
Oct 30, 2025	46.74	49.29	46.00	48.20	48.20	3.06%	29,198,030
Oct 29, 2025	45.12	47.13	45.12	46.77	46.77	4.30%	18,013,630
Oct 28, 2025	44.52	46.45	44.52	44.84	44.84	0.72%	19,404,290
Oct 27, 2025	44.40	45.30	43.70	44.52	44.52	2.16%	18,302,290
Oct 24, 2025	42.30	45.30	42.30	43.58	43.58	3.71%	26,098,210
Oct 23, 2025	39.18	42.44	39.09	42.02	42.02	7.52%	24,030,250
Oct 22, 2025	39.51	39.59	38.35	39.08	39.08	-1.54%	10,051,560
Oct 21, 2025	40.32	41.72	39.59	39.69	39.69	-1.51%	13,103,690
Oct 20, 2025	40.62	41.70	40.01	40.30	40.30	0.88%	14,241,690
Oct 17, 2025	40.35	42.59	39.95	39.95	39.95	-0.92%	15,642,610
Oct 16, 2025	39.98	41.13	39.74	40.32	40.32	0.25%	11,077,580
Oct 15, 2025	39.90	40.98	39.60	40.22	40.22	1.46%	10,969,600
Oct 14, 2025	41.44	41.69	39.34	39.64	39.64	-2.89%	14,958,200
Oct 13, 2025	38.20	40.99	38.05	40.82	40.82	2.77%	17,234,280
Oct 10, 2025	41.21	41.58	39.55	39.72	39.72	-4.15%	16,966,200
Oct 9, 2025	40.45	42.10	39.91	41.44	41.44	5.36%	22,291,080