YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	82.00	84.00	79.06	79.06	79.06	-10.00%	12,952,894
Jul 8, 2026	95.76	96.57	87.84	87.84	87.84	-10.00%	26,377,358
Jul 7, 2026	97.97	101.00	96.10	97.60	97.60	3.39%	34,191,054
Jul 6, 2026	89.00	98.50	87.80	94.40	94.40	3.07%	30,534,956
Jul 3, 2026	93.34	95.86	90.10	91.59	91.59	1.62%	28,986,996
Jul 2, 2026	93.77	94.89	90.00	90.35	90.13	-4.05%	23,170,250
Jul 1, 2026	89.40	95.73	85.80	94.16	93.93	5.32%	35,851,762
Jun 30, 2026	85.09	91.81	83.52	89.40	89.18	5.07%	27,122,848
Jun 29, 2026	81.00	86.90	77.34	85.09	84.88	2.88%	30,163,089
Jun 26, 2026	91.90	92.98	82.71	82.71	82.51	-10.00%	30,723,626
Jun 25, 2026	96.11	98.04	91.51	91.90	91.68	-1.60%	36,058,475
Jun 24, 2026	84.92	93.39	82.89	93.39	93.16	10.00%	30,525,743
Jun 23, 2026	88.00	89.52	84.44	84.90	84.69	-5.54%	21,887,775
Jun 22, 2026	82.55	90.34	79.00	89.88	89.66	3.20%	36,457,964
Jun 18, 2026	86.20	90.86	85.20	87.09	86.88	-2.33%	28,730,730
Jun 17, 2026	87.99	92.56	87.07	89.17	88.95	1.18%	29,047,250
Jun 16, 2026	88.45	91.00	87.02	88.13	87.92	-3.05%	30,195,460
Jun 15, 2026	90.00	92.15	86.00	90.90	90.68	1.29%	41,847,280
Jun 12, 2026	83.66	91.67	82.50	89.74	89.52	7.41%	46,270,380
Jun 11, 2026	79.19	85.50	78.01	83.55	83.35	5.51%	37,901,090
Jun 10, 2026	79.08	81.50	77.85	79.19	79.00	0.38%	26,706,240
Jun 9, 2026	75.43	79.87	74.30	78.89	78.70	6.46%	24,336,284
Jun 8, 2026	75.19	78.85	72.59	74.10	73.92	-3.50%	17,400,916
Jun 5, 2026	75.90	79.50	73.28	76.79	76.60	0.91%	22,529,380
Jun 4, 2026	78.40	78.70	75.82	76.10	75.91	-3.74%	18,103,120
Jun 3, 2026	79.30	80.83	78.28	79.06	78.87	-1.59%	16,496,180
Jun 2, 2026	81.05	81.79	77.40	80.34	80.14	-1.45%	17,919,110
Jun 1, 2026	80.05	83.86	79.50	81.52	81.32	0.52%	17,507,080
May 29, 2026	82.30	84.81	80.30	81.10	80.90	-0.87%	20,493,210
May 28, 2026	84.00	85.60	79.28	81.81	81.61	-1.24%	19,047,290
May 27, 2026	83.00	87.20	82.01	82.84	82.64	-0.31%	26,010,940
May 26, 2026	82.34	84.50	80.53	83.10	82.90	-1.46%	19,984,850
May 25, 2026	86.16	87.50	83.88	84.33	84.12	-1.41%	19,004,350
May 22, 2026	85.94	87.00	83.56	85.54	85.33	-0.29%	17,985,230
May 21, 2026	90.40	91.27	85.66	85.79	85.58	-5.12%	23,677,040
May 20, 2026	86.66	91.79	86.00	90.42	90.20	2.93%	29,908,320
May 19, 2026	90.06	90.70	86.61	87.85	87.64	-3.55%	20,890,960
May 18, 2026	90.99	93.19	89.49	91.08	90.86	-0.63%	20,517,100
May 15, 2026	92.72	95.27	90.86	91.66	91.44	-1.48%	28,639,320
May 14, 2026	96.50	98.20	93.04	93.04	92.81	-4.57%	29,311,960
May 13, 2026	99.01	102.78	96.70	97.50	97.26	-3.10%	33,168,870
May 12, 2026	101.63	102.00	96.68	100.62	100.37	-1.42%	35,559,550
May 11, 2026	99.96	102.07	97.68	102.07	101.82	3.00%	39,674,200
May 8, 2026	105.80	108.66	98.82	99.10	98.86	-5.71%	43,813,600
May 7, 2026	111.18	111.18	103.08	105.10	104.84	-5.47%	41,303,980
May 6, 2026	115.00	115.00	107.31	111.18	110.91	1.79%	47,572,810
Apr 30, 2026	103.85	109.22	102.10	109.22	108.95	10.00%	33,849,550
Apr 29, 2026	90.44	99.29	88.88	99.29	99.05	10.00%	39,981,280
Apr 28, 2026	90.93	93.00	87.01	90.26	90.04	-0.18%	34,012,960
Apr 27, 2026	89.03	94.79	88.39	90.42	90.20	4.80%	41,931,690