YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	42.30	47.13	42.30	46.77	46.77	4.30%	18,013,635
Oct 28, 2025	44.52	46.45	44.52	44.84	44.84	0.72%	19,404,296
Oct 27, 2025	44.40	45.30	43.70	44.52	44.52	2.16%	18,302,292
Oct 24, 2025	42.30	45.30	42.30	43.58	43.58	3.71%	26,098,217
Oct 23, 2025	39.18	42.44	39.09	42.02	42.02	7.52%	24,282,359
Oct 22, 2025	39.51	39.59	38.35	39.08	39.08	-1.54%	10,178,860
Oct 21, 2025	40.32	41.72	39.59	39.69	39.69	-1.51%	13,103,698
Oct 20, 2025	40.62	41.70	40.01	40.30	40.30	0.88%	14,406,091
Oct 17, 2025	40.35	42.59	39.95	39.95	39.95	-0.92%	15,642,611
Oct 16, 2025	39.98	41.13	39.74	40.32	40.32	0.25%	11,331,984
Oct 15, 2025	39.90	40.98	39.60	40.22	40.22	1.46%	11,091,700
Oct 14, 2025	41.44	41.69	39.34	39.64	39.64	-2.89%	14,958,202
Oct 13, 2025	38.20	40.99	38.05	40.82	40.82	2.77%	17,613,982
Oct 10, 2025	41.21	41.58	39.55	39.72	39.72	-4.15%	16,966,208
Oct 9, 2025	40.45	42.10	39.91	41.44	41.44	5.36%	22,561,175
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