Yizumi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.42	27.65	27.11	27.22	27.22	-0.77%	6,228,709
Jan 21, 2026	27.12	27.61	27.04	27.43	27.43	0.29%	6,687,938
Jan 20, 2026	27.40	27.62	27.03	27.35	27.35	-0.15%	7,597,259
Jan 19, 2026	27.50	27.70	27.34	27.39	27.39	-0.33%	6,829,161
Jan 16, 2026	27.15	27.86	27.14	27.48	27.48	1.10%	9,478,511
Jan 15, 2026	26.78	27.37	26.66	27.18	27.18	1.49%	8,143,552
Jan 14, 2026	27.28	27.56	26.47	26.78	26.78	-2.19%	15,133,650
Jan 13, 2026	27.43	28.00	27.06	27.38	27.38	-0.07%	11,207,080
Jan 12, 2026	27.66	27.95	27.03	27.40	27.40	-0.58%	12,044,630
Jan 9, 2026	27.17	27.80	27.08	27.56	27.56	1.25%	12,469,420
Jan 8, 2026	26.89	27.77	26.83	27.22	27.22	0.44%	11,616,570
Jan 7, 2026	26.74	27.63	26.62	27.10	27.10	0.52%	14,844,280
Jan 6, 2026	26.18	27.24	26.12	26.96	26.96	3.02%	16,252,830
Jan 5, 2026	26.07	26.31	25.80	26.17	26.17	0.42%	8,007,802
Dec 31, 2025	26.30	26.35	26.00	26.06	26.06	-0.91%	6,448,100
Dec 30, 2025	25.45	26.44	25.38	26.30	26.30	2.53%	10,869,530
Dec 29, 2025	25.69	25.87	25.45	25.65	25.65	-0.31%	5,795,200
Dec 26, 2025	25.80	26.00	25.60	25.73	25.73	-0.66%	8,120,185
Dec 25, 2025	25.43	25.94	25.38	25.90	25.90	1.73%	8,547,144
Dec 24, 2025	25.30	25.54	25.17	25.46	25.46	0.59%	5,409,802
Dec 23, 2025	25.07	25.36	25.03	25.31	25.31	0.60%	5,961,468
Dec 22, 2025	24.99	25.38	24.91	25.16	25.16	0.40%	6,944,714
Dec 19, 2025	24.39	25.23	24.39	25.06	25.06	3.00%	8,068,085
Dec 18, 2025	24.38	24.63	24.33	24.33	24.33	-1.02%	3,847,210
Dec 17, 2025	24.23	24.65	24.02	24.58	24.58	1.65%	5,502,402
Dec 16, 2025	24.52	24.61	23.95	24.18	24.18	-1.39%	6,528,165
Dec 15, 2025	24.90	25.04	24.51	24.52	24.52	-1.49%	5,716,900
Dec 12, 2025	24.90	25.17	24.77	24.89	24.89	0.16%	5,992,000
Dec 11, 2025	25.30	25.30	24.82	24.85	24.85	-1.70%	5,940,162
Dec 10, 2025	25.18	25.41	25.00	25.28	25.28	0.40%	5,565,300
Dec 9, 2025	25.41	25.42	24.97	25.18	25.18	-1.06%	7,769,276
Dec 8, 2025	25.59	25.68	25.17	25.45	25.45	-0.12%	8,211,000
Dec 5, 2025	25.15	25.58	24.95	25.48	25.48	0.83%	8,718,889
Dec 4, 2025	24.87	25.37	24.87	25.27	25.27	1.20%	9,134,573
Dec 3, 2025	24.88	25.09	24.71	24.97	24.97	0.48%	7,487,519
Dec 2, 2025	24.80	24.95	24.69	24.85	24.85	0.16%	6,422,068
Dec 1, 2025	24.31	24.91	24.27	24.81	24.81	2.10%	9,338,904
Nov 28, 2025	24.00	24.34	23.85	24.30	24.30	1.08%	5,770,492
Nov 27, 2025	23.87	24.30	23.83	24.04	24.04	0.84%	6,534,300
Nov 26, 2025	23.73	24.08	23.68	23.84	23.84	0.17%	4,854,291
Nov 25, 2025	23.93	24.03	23.73	23.80	23.80	0.04%	6,134,074
Nov 24, 2025	23.38	23.92	23.21	23.79	23.79	2.54%	5,450,824
Nov 21, 2025	23.73	23.85	23.20	23.20	23.20	-2.73%	8,629,880
Nov 20, 2025	24.01	24.11	23.83	23.85	23.85	-	4,341,112
Nov 19, 2025	24.07	24.16	23.72	23.85	23.85	-1.00%	5,479,972
Nov 18, 2025	24.47	24.48	23.95	24.09	24.09	-1.87%	7,724,498
Nov 17, 2025	24.50	24.63	24.24	24.55	24.55	0.37%	6,590,800
Nov 14, 2025	24.39	24.83	24.27	24.46	24.46	-0.20%	7,555,574
Nov 13, 2025	24.14	24.65	24.05	24.51	24.51	1.53%	7,385,586
Nov 12, 2025	24.52	24.53	23.88	24.14	24.14	-1.51%	9,082,018