YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.66	49.66	42.60	46.25	46.25	3.19%	12,675,956
Oct 22, 2026	46.60	46.82	44.70	44.82	44.82	-3.86%	8,058,561
Oct 21, 2026	48.01	48.15	46.33	46.62	46.62	-2.79%	8,335,353
Oct 20, 2026	47.21	48.53	46.77	47.96	47.96	0.88%	6,987,779
Oct 19, 2026	47.77	47.90	46.70	47.54	47.54	-0.54%	8,218,759
Oct 16, 2026	49.66	49.71	47.50	47.80	47.80	-1.93%	8,865,550
Oct 15, 2026	49.00	49.75	48.54	48.74	48.74	-4.17%	8,851,478
Oct 14, 2026	52.00	52.71	50.66	50.86	50.86	-2.72%	8,232,831
Oct 13, 2026	52.10	53.25	50.44	52.28	52.28	-1.82%	13,523,970
Oct 12, 2026	54.01	56.64	53.24	53.25	53.25	-6.99%	15,330,410
Oct 9, 2026	57.21	58.64	55.39	57.25	57.25	0.05%	15,678,720
Oct 8, 2026	56.80	59.39	56.22	57.22	57.22	1.45%	11,402,620
Sep 30, 2026	57.00	57.49	56.28	56.40	56.40	-1.00%	6,961,649
Sep 29, 2026	56.56	57.73	56.10	56.97	56.97	1.57%	9,221,014
Sep 28, 2026	58.12	58.16	55.70	56.09	56.09	-4.53%	8,586,822
Sep 24, 2026	60.79	60.83	58.60	58.75	58.75	-3.42%	7,531,305
Sep 23, 2026	62.70	62.75	60.69	60.83	60.83	-2.97%	9,147,729
Sep 22, 2026	61.95	63.40	61.70	62.69	62.69	0.66%	10,830,999
Sep 21, 2026	61.05	63.25	60.79	62.28	62.28	2.45%	14,592,136
Sep 18, 2026	61.88	61.90	59.97	60.79	60.79	-0.25%	12,498,800
Sep 17, 2026	60.15	61.10	59.43	60.94	60.94	1.94%	13,704,113
Sep 16, 2026	59.29	60.32	57.77	59.78	59.78	0.54%	11,675,027
Sep 15, 2026	59.51	60.37	59.30	59.46	59.46	-2.09%	7,869,363
Sep 14, 2026	60.30	61.37	59.66	60.73	60.73	-0.34%	7,242,815
Sep 11, 2026	62.48	62.49	59.42	60.94	60.94	-4.96%	15,501,791
Sep 10, 2026	65.00	65.40	63.76	64.12	64.12	-2.05%	8,410,570
Sep 9, 2026	64.84	65.97	64.64	65.46	65.46	0.93%	11,042,829
Sep 8, 2026	65.60	66.60	64.52	64.86	64.86	-0.05%	12,427,882
Sep 7, 2026	65.38	65.50	64.05	64.89	64.89	-0.83%	10,703,926
Sep 4, 2026	68.88	69.42	65.01	65.43	65.43	-5.22%	14,973,812
Sep 3, 2026	70.05	70.60	68.88	69.03	69.03	-0.32%	10,921,112
Sep 2, 2026	71.32	71.60	68.00	69.25	69.25	-3.40%	16,844,445
Sep 1, 2026	73.99	75.30	71.50	71.69	71.69	-3.10%	17,147,474
Aug 31, 2026	75.63	75.80	73.01	73.98	73.98	-0.60%	18,932,868
Aug 28, 2026	74.73	75.84	72.42	74.43	74.43	1.00%	26,249,060
Aug 27, 2026	71.98	74.19	70.63	73.69	73.69	2.11%	24,650,219
Aug 26, 2026	71.82	74.62	71.10	72.17	72.17	0.03%	26,116,585
Aug 25, 2026	75.20	75.88	71.63	72.15	72.15	-6.12%	34,000,466
Aug 24, 2026	77.02	79.76	76.00	76.85	76.85	5.99%	49,757,741
Aug 21, 2026	65.92	72.51	65.33	72.51	72.51	10.00%	27,871,347
Aug 20, 2026	67.91	68.13	65.57	65.92	65.92	-1.82%	13,635,760
Aug 19, 2026	69.00	70.18	66.85	67.14	67.14	-4.93%	17,244,399
Aug 18, 2026	73.50	74.20	69.66	70.62	70.62	-4.61%	28,145,026
Aug 17, 2026	74.00	74.62	72.30	74.03	74.03	0.93%	15,194,377
Aug 14, 2026	72.19	75.19	71.70	73.35	73.35	3.38%	17,497,752
Aug 13, 2026	70.15	72.18	69.45	70.95	70.95	1.05%	16,129,686
Aug 12, 2026	70.36	72.36	69.94	70.21	70.21	1.68%	16,771,373
Aug 11, 2026	70.02	70.95	69.00	69.05	69.05	-1.69%	14,385,293
Aug 10, 2026	70.70	71.86	69.20	70.24	70.24	1.08%	20,201,201
Aug 7, 2026	67.85	71.08	65.91	69.49	69.49	3.79%	21,729,693