YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	65.00	65.40	63.76	64.12	64.12	-2.05%	8,414,370
Sep 9, 2026	64.84	65.97	64.64	65.46	65.46	0.93%	11,054,529
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%	10,712,826
Sep 4, 2026	68.88	69.42	65.01	65.43	65.43	-5.22%	14,987,412
Sep 3, 2026	70.05	70.60	68.88	69.03	69.03	-0.32%	10,921,110
Sep 2, 2026	71.32	71.60	68.00	69.25	69.25	-3.40%	16,853,745
Sep 1, 2026	73.99	75.30	71.50	71.69	71.69	-3.10%	17,157,974
Aug 31, 2026	75.63	75.80	73.01	73.98	73.98	-0.60%	18,942,568
Aug 28, 2026	74.73	75.84	72.42	74.43	74.43	1.00%	26,264,060
Aug 27, 2026	71.98	74.19	70.63	73.69	73.69	2.11%	24,662,519
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%	34,002,366
Aug 24, 2026	77.02	79.76	76.00	76.85	76.85	5.99%	49,775,141
Aug 21, 2026	65.92	72.51	65.33	72.51	72.51	10.00%	27,873,247
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%	17,244,390
Aug 18, 2026	73.50	74.20	69.66	70.62	70.62	-4.61%	28,145,020
Aug 17, 2026	74.00	74.62	72.30	74.03	74.03	0.93%	15,196,677
Aug 14, 2026	72.19	75.19	71.70	73.35	73.35	3.38%	17,497,750
Aug 13, 2026	70.15	72.18	69.45	70.95	70.95	1.05%	16,129,680
Aug 12, 2026	70.36	72.36	69.94	70.21	70.21	1.68%	16,771,370
Aug 11, 2026	70.02	70.95	69.00	69.05	69.05	-1.69%	14,385,290
Aug 10, 2026	70.70	71.86	69.20	70.24	70.24	1.08%	20,201,200
Aug 7, 2026	67.85	71.08	65.91	69.49	69.49	3.79%	21,729,693
Aug 6, 2026	67.38	68.40	65.91	66.95	66.95	-0.90%	15,120,790
Aug 5, 2026	64.69	67.63	63.60	67.56	67.56	5.22%	14,968,011
Aug 4, 2026	61.70	64.49	61.48	64.21	64.21	4.08%	12,819,177
Aug 3, 2026	61.23	62.75	59.53	61.69	61.69	0.28%	11,309,726
Jul 31, 2026	63.02	64.46	61.52	61.52	61.52	-1.99%	16,223,220
Jul 30, 2026	65.13	65.45	62.53	62.77	62.77	-4.23%	15,704,090
Jul 29, 2026	64.50	66.78	61.50	65.54	65.54	1.93%	21,429,445
Jul 28, 2026	64.80	67.99	63.50	64.30	64.30	-1.58%	18,327,532
Jul 27, 2026	63.00	65.60	61.68	65.33	65.33	6.38%	19,267,014
Jul 24, 2026	62.86	64.27	61.38	61.41	61.41	-4.49%	19,039,967
Jul 23, 2026	61.27	65.60	60.74	64.30	64.30	6.46%	28,313,942
Jul 22, 2026	57.89	61.40	57.79	60.40	60.40	3.73%	22,932,490
Jul 21, 2026	56.19	58.48	53.65	58.23	58.23	3.85%	25,010,634
Jul 20, 2026	62.64	62.69	56.07	56.07	56.07	-10.00%	27,358,652
Jul 17, 2026	66.00	68.19	62.04	62.30	62.30	-7.00%	23,052,049
Jul 16, 2026	65.70	69.06	63.95	66.99	66.99	0.86%	26,310,746
Jul 15, 2026	70.83	71.92	66.39	66.42	66.42	-5.76%	23,957,170
Jul 14, 2026	71.01	72.00	67.00	70.48	70.48	-2.65%	26,477,562
Jul 13, 2026	72.70	73.06	68.74	72.40	72.40	1.76%	31,017,310
Jul 10, 2026	74.00	74.88	71.15	71.15	71.15	-10.01%	36,976,214
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