Yotrio Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.79	2.88	2.79	2.86	-	1.42%	22,151,593
Aug 31, 2026	2.82	2.85	2.80	2.82	2.82	-0.35%	18,441,200
Aug 28, 2026	2.79	2.85	2.78	2.83	2.83	0.71%	19,108,660
Aug 27, 2026	2.83	2.83	2.78	2.81	2.81	-	15,260,700
Aug 26, 2026	2.83	2.86	2.80	2.81	2.81	-0.71%	18,137,800
Aug 25, 2026	2.75	2.83	2.74	2.83	2.83	2.54%	24,282,700
Aug 24, 2026	2.71	2.82	2.70	2.76	2.76	1.85%	27,333,700
Aug 21, 2026	2.71	2.73	2.67	2.71	2.71	-0.37%	12,819,600
Aug 20, 2026	2.68	2.73	2.67	2.72	2.72	2.64%	21,943,370
Aug 19, 2026	2.73	2.75	2.64	2.65	2.65	-3.99%	24,121,720
Aug 18, 2026	2.81	2.83	2.73	2.76	2.76	-	32,652,125
Aug 17, 2026	2.72	2.78	2.69	2.76	2.76	1.47%	21,402,751
Aug 14, 2026	2.74	2.75	2.70	2.72	2.72	-0.73%	21,545,870
Aug 13, 2026	2.78	2.79	2.73	2.74	2.74	-1.44%	25,048,892
Aug 12, 2026	2.74	2.79	2.72	2.78	2.78	1.46%	21,395,550
Aug 11, 2026	2.76	2.77	2.71	2.74	2.74	-0.72%	17,860,899
Aug 10, 2026	2.70	2.77	2.69	2.76	2.76	2.22%	25,373,539
Aug 7, 2026	2.73	2.73	2.65	2.70	2.70	-1.10%	23,899,496
Aug 6, 2026	2.75	2.76	2.69	2.73	2.73	-0.73%	17,334,584
Aug 5, 2026	2.78	2.78	2.73	2.75	2.75	-0.72%	17,802,310
Aug 4, 2026	2.77	2.79	2.74	2.77	2.77	-	21,261,200
Aug 3, 2026	2.70	2.77	2.70	2.77	2.77	2.59%	24,146,765
Jul 31, 2026	2.68	2.71	2.65	2.70	2.70	1.50%	21,723,515
Jul 30, 2026	2.65	2.71	2.63	2.66	2.66	-	21,911,300
Jul 29, 2026	2.59	2.68	2.58	2.66	2.66	2.31%	31,050,573
Jul 28, 2026	2.64	2.67	2.58	2.60	2.60	-1.52%	32,780,028
Jul 27, 2026	2.57	2.65	2.55	2.64	2.64	2.33%	15,881,200
Jul 24, 2026	2.66	2.67	2.57	2.58	2.58	-3.73%	17,973,002
Jul 23, 2026	2.59	2.68	2.57	2.68	2.68	4.69%	24,439,006
Jul 22, 2026	2.59	2.63	2.54	2.56	2.56	-2.29%	19,097,233
Jul 21, 2026	2.65	2.67	2.59	2.62	2.62	-1.13%	23,537,935
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