YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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