Yotrio Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.64	2.64	2.39	2.40	2.40	-6.98%	34,526,212
Oct 29, 2026	2.61	2.65	2.57	2.58	2.58	-0.77%	12,614,600
Oct 28, 2026	2.58	2.62	2.57	2.60	2.60	1.17%	13,888,500
Oct 27, 2026	2.66	2.68	2.57	2.57	2.57	-3.02%	15,000,700
Oct 26, 2026	2.65	2.68	2.63	2.65	2.65	-0.38%	14,155,495
Oct 23, 2026	2.64	2.68	2.53	2.66	2.66	-	27,375,300
Oct 22, 2026	2.70	2.72	2.65	2.66	2.66	-1.85%	14,779,499
Oct 21, 2026	2.72	2.76	2.70	2.71	2.71	-0.37%	14,897,232
Oct 20, 2026	2.73	2.75	2.70	2.72	2.72	-0.37%	11,377,800
Oct 19, 2026	2.71	2.75	2.69	2.73	2.73	-	11,993,803
Oct 16, 2026	2.72	2.78	2.71	2.73	2.73	0.74%	14,676,000
Oct 15, 2026	2.74	2.75	2.68	2.71	2.71	-2.17%	20,002,742
Oct 14, 2026	2.82	2.85	2.76	2.77	2.77	-2.12%	16,411,520
Oct 13, 2026	2.80	2.85	2.75	2.83	2.83	0.71%	22,789,100
Oct 12, 2026	2.88	2.90	2.81	2.81	2.81	-2.43%	19,368,216
Oct 9, 2026	2.81	2.88	2.79	2.88	2.88	1.41%	22,574,700
Oct 8, 2026	2.91	2.92	2.81	2.84	2.84	-1.39%	25,399,300
Sep 30, 2026	2.91	2.94	2.85	2.88	2.88	-0.69%	22,252,783
Sep 29, 2026	2.89	2.94	2.89	2.90	2.90	-0.68%	20,250,400
Sep 28, 2026	3.06	3.09	2.84	2.92	2.92	-3.95%	45,370,532
Sep 24, 2026	3.05	3.11	3.02	3.04	3.04	-	28,512,493
Sep 23, 2026	3.09	3.12	3.04	3.04	3.04	-1.30%	27,398,930
Sep 22, 2026	3.10	3.15	3.03	3.08	3.08	-1.28%	41,774,025
Sep 21, 2026	3.15	3.19	3.09	3.12	3.12	-0.32%	46,179,700
Sep 18, 2026	3.04	3.17	3.00	3.13	3.13	2.96%	63,646,353
Sep 17, 2026	3.01	3.07	2.96	3.04	3.04	-	85,664,250
Sep 16, 2026	2.75	3.04	2.74	3.04	3.04	10.14%	83,475,255
Sep 15, 2026	2.84	2.84	2.76	2.76	2.76	-2.82%	17,313,000
Sep 14, 2026	2.80	2.87	2.79	2.84	2.84	1.43%	19,655,225
Sep 11, 2026	2.84	2.84	2.75	2.80	2.80	-1.41%	22,869,600
Sep 10, 2026	2.84	2.85	2.81	2.84	2.84	-0.35%	14,482,200
Sep 9, 2026	2.87	2.87	2.82	2.85	2.85	-0.70%	13,910,300
Sep 8, 2026	2.80	2.87	2.79	2.87	2.87	2.50%	20,434,199
Sep 7, 2026	2.79	2.82	2.78	2.80	2.80	-	11,680,868
Sep 4, 2026	2.79	2.83	2.78	2.80	2.80	0.36%	13,143,600
Sep 3, 2026	2.82	2.86	2.78	2.79	2.79	-1.41%	15,955,300
Sep 2, 2026	2.85	2.86	2.80	2.83	2.83	-1.05%	16,438,516
Sep 1, 2026	2.82	2.88	2.81	2.86	2.86	1.42%	21,985,993
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