YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	103.85	111.18	103.49	103.49	-	-6.92%	30,005,385
May 6, 2026	115.00	115.00	107.31	111.18	111.18	1.79%	47,572,810
Apr 30, 2026	103.85	109.22	102.10	109.22	109.22	10.00%	33,849,550
Apr 29, 2026	90.44	99.29	88.88	99.29	99.29	10.00%	39,981,280
Apr 28, 2026	90.93	93.00	87.01	90.26	90.26	-0.18%	34,012,960
Apr 27, 2026	89.03	94.79	88.39	90.42	90.42	4.80%	41,931,690
Apr 24, 2026	78.97	86.28	78.00	86.28	86.28	9.99%	29,681,430
Apr 23, 2026	81.35	81.44	77.56	78.44	78.44	-3.81%	22,038,430
Apr 22, 2026	80.15	82.00	79.18	81.55	81.55	1.09%	24,143,220
Apr 21, 2026	82.65	84.88	80.08	80.67	80.67	-2.02%	33,306,440
Apr 20, 2026	85.14	87.58	81.50	82.33	82.33	-2.63%	30,391,930
Apr 17, 2026	80.06	88.02	80.06	84.55	84.55	5.66%	40,922,590
Apr 16, 2026	76.29	81.80	75.00	80.02	80.02	6.30%	37,189,810
Apr 15, 2026	79.80	80.15	74.62	75.28	75.28	-5.31%	34,004,660
Apr 14, 2026	77.54	79.74	76.35	79.50	79.50	1.51%	35,415,900
Apr 13, 2026	72.93	79.74	72.69	78.32	78.32	7.04%	47,656,510
Apr 10, 2026	73.00	76.00	71.88	73.17	73.17	0.16%	44,134,040
Apr 9, 2026	71.96	75.78	69.50	73.05	73.05	1.91%	39,169,520
Apr 8, 2026	69.92	71.72	68.00	71.68	71.68	0.56%	29,555,480
Apr 7, 2026	71.43	72.98	70.07	71.28	71.28	-0.01%	22,888,070
Apr 3, 2026	73.20	73.40	67.63	71.29	71.29	-1.42%	32,810,640
Apr 2, 2026	70.67	75.55	69.11	72.32	72.32	2.39%	45,009,620
Apr 1, 2026	75.00	75.71	70.25	70.63	70.63	-7.41%	44,567,130
Mar 31, 2026	82.24	82.80	75.60	76.28	76.28	-6.95%	52,013,700
Mar 30, 2026	83.35	84.44	80.03	81.98	81.98	5.10%	63,041,000
Mar 27, 2026	73.33	78.00	72.72	78.00	78.00	10.00%	42,122,304
Mar 26, 2026	67.06	70.91	65.62	70.91	70.91	10.01%	40,667,150
Mar 25, 2026	63.00	64.46	62.60	64.46	64.46	10.00%	38,163,310
Mar 24, 2026	57.41	58.60	56.66	58.60	58.60	10.01%	29,451,982
Mar 23, 2026	51.99	55.98	51.90	53.27	53.27	0.36%	15,037,280
Mar 20, 2026	53.00	56.15	52.21	53.08	53.08	1.45%	15,522,170
Mar 19, 2026	54.87	55.06	51.90	52.32	52.32	-6.07%	11,679,267
Mar 18, 2026	56.87	57.22	54.80	55.70	55.70	-1.75%	8,697,136
Mar 17, 2026	58.00	58.85	56.61	56.69	56.69	-2.12%	11,620,750
Mar 16, 2026	57.38	58.16	55.68	57.92	57.92	1.44%	13,797,150
Mar 13, 2026	57.36	60.22	56.80	57.10	57.10	0.71%	15,348,030
Mar 12, 2026	57.24	57.75	56.00	56.70	56.70	-1.15%	8,564,600
Mar 11, 2026	56.98	58.13	56.01	57.36	57.36	0.53%	13,963,070
Mar 10, 2026	56.05	57.82	56.05	57.06	57.06	2.63%	10,668,542
Mar 9, 2026	53.13	55.89	51.70	55.60	55.60	1.39%	12,856,360
Mar 6, 2026	54.66	56.39	54.28	54.84	54.84	0.33%	9,649,785
Mar 5, 2026	55.60	56.68	54.10	54.66	54.66	0.13%	9,951,183
Mar 4, 2026	54.60	56.50	53.81	54.59	54.59	-0.87%	11,844,080
Mar 3, 2026	57.41	59.16	54.79	55.07	55.07	-5.77%	16,530,190
Mar 2, 2026	58.85	60.23	56.99	58.44	58.44	-2.08%	15,194,092
Feb 27, 2026	57.25	59.88	57.16	59.68	59.68	2.23%	16,749,410
Feb 26, 2026	60.00	60.00	57.82	58.38	58.38	3.77%	22,388,110
Feb 25, 2026	54.73	57.49	54.12	56.26	56.26	4.15%	14,520,640
Feb 24, 2026	54.54	55.37	53.56	54.02	54.02	2.78%	9,313,232
Feb 13, 2026	52.40	53.60	52.02	52.56	52.56	-1.54%	6,002,490