Yotrio Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.76	2.76	2.59	2.61	-	-1.51%	18,962,652
Jul 20, 2026	2.68	2.72	2.62	2.65	2.65	-0.38%	27,243,560
Jul 17, 2026	2.76	2.79	2.64	2.66	2.66	-3.62%	25,122,203
Jul 16, 2026	2.73	2.82	2.72	2.76	2.76	0.73%	22,536,980
Jul 15, 2026	2.68	2.80	2.66	2.74	2.74	1.86%	32,716,030
Jul 14, 2026	2.62	2.70	2.50	2.69	2.69	0.75%	34,969,830
Jul 13, 2026	2.74	2.75	2.64	2.67	2.67	-2.91%	28,313,018
Jul 10, 2026	2.72	2.80	2.69	2.75	2.75	0.36%	24,492,984
Jul 9, 2026	2.71	2.75	2.67	2.74	2.74	0.37%	18,155,532
Jul 8, 2026	2.76	2.77	2.70	2.73	2.73	-1.09%	15,048,100
Jul 7, 2026	2.80	2.82	2.74	2.76	2.76	-2.47%	16,235,500
Jul 6, 2026	2.86	2.86	2.80	2.83	2.83	-0.35%	18,643,870
Jul 3, 2026	2.79	2.86	2.79	2.84	2.84	1.79%	24,404,264
Jul 2, 2026	2.76	2.83	2.75	2.79	2.79	0.72%	26,719,920
Jul 1, 2026	2.71	2.80	2.67	2.77	2.77	2.21%	26,715,810
Jun 30, 2026	2.77	2.81	2.68	2.71	2.71	-2.52%	27,993,200
Jun 29, 2026	2.75	2.80	2.64	2.78	2.78	1.46%	31,909,389
Jun 26, 2026	2.79	2.81	2.70	2.74	2.74	-2.14%	30,496,200
Jun 25, 2026	2.81	2.84	2.75	2.80	2.80	-1.06%	28,816,040
Jun 24, 2026	2.92	2.94	2.82	2.83	2.83	-4.07%	30,718,450
Jun 23, 2026	2.91	3.01	2.90	2.95	2.95	0.34%	32,515,320
Jun 22, 2026	3.00	3.02	2.88	2.94	2.94	-3.29%	43,174,800
Jun 18, 2026	3.18	3.18	3.03	3.04	3.04	-5.00%	39,750,800
Jun 17, 2026	3.16	3.30	3.15	3.20	3.20	0.63%	45,468,720
Jun 16, 2026	3.23	3.23	3.14	3.18	3.18	-1.55%	34,337,910
Jun 15, 2026	3.30	3.36	3.20	3.23	3.23	-1.52%	53,329,060
Jun 12, 2026	3.35	3.38	3.26	3.28	3.28	-1.80%	44,648,010
Jun 11, 2026	3.40	3.59	3.32	3.34	3.34	-2.62%	60,709,360
Jun 10, 2026	3.47	3.58	3.36	3.43	3.43	-1.44%	51,938,260
Jun 9, 2026	3.58	3.58	3.45	3.48	3.48	-1.42%	28,381,240
Jun 8, 2026	3.55	3.64	3.48	3.53	3.53	-3.29%	41,953,128
Jun 5, 2026	3.70	3.76	3.54	3.65	3.65	-1.35%	42,646,900
Jun 4, 2026	3.80	3.86	3.67	3.70	3.70	-2.89%	39,543,570
Jun 3, 2026	3.90	3.97	3.79	3.81	3.81	-2.31%	48,849,953
Jun 2, 2026	3.99	4.04	3.76	3.96	3.90	0.25%	82,083,520
Jun 1, 2026	3.85	4.06	3.85	3.95	3.89	4.77%	72,987,810
May 29, 2026	3.86	3.93	3.75	3.77	3.71	-1.82%	57,362,760
May 28, 2026	3.73	4.01	3.71	3.84	3.78	3.23%	77,152,330
May 27, 2026	3.88	3.89	3.70	3.72	3.66	-4.62%	52,056,450
May 26, 2026	3.82	4.09	3.73	3.90	3.84	1.56%	89,479,530
May 25, 2026	3.94	4.00	3.81	3.84	3.78	-1.54%	44,442,280
May 22, 2026	4.01	4.06	3.86	3.90	3.84	-1.76%	59,126,390
May 21, 2026	4.12	4.14	3.95	3.97	3.91	-3.64%	63,919,560
May 20, 2026	4.15	4.18	4.05	4.12	4.06	-1.90%	66,690,810
May 19, 2026	4.08	4.21	3.98	4.20	4.14	2.44%	114,017,500
May 18, 2026	3.95	4.16	3.93	4.10	4.04	2.24%	123,111,400
May 15, 2026	3.76	4.12	3.72	4.01	3.95	6.08%	151,865,700
May 14, 2026	3.69	4.02	3.59	3.78	3.72	2.16%	115,799,600
May 13, 2026	3.77	3.77	3.65	3.70	3.64	-0.80%	60,286,890
May 12, 2026	3.85	3.94	3.72	3.73	3.67	-3.87%	74,624,860