Yizumi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.65	21.97	20.49	21.34	21.34	4.76%	12,506,810
Jul 30, 2026	20.02	20.74	19.99	20.37	20.37	1.09%	6,062,092
Jul 29, 2026	19.50	20.27	19.50	20.15	20.15	2.96%	6,061,000
Jul 28, 2026	19.55	20.04	19.37	19.57	19.57	-1.01%	4,117,679
Jul 27, 2026	19.45	19.92	19.31	19.77	19.77	1.54%	5,420,400
Jul 24, 2026	19.66	20.18	19.44	19.47	19.47	-1.86%	5,380,481
Jul 23, 2026	19.36	20.15	19.29	19.84	19.84	2.11%	6,318,597
Jul 22, 2026	19.33	19.47	19.08	19.43	19.43	-0.46%	5,831,803
Jul 21, 2026	19.25	19.68	19.05	19.52	19.52	1.35%	9,186,282
Jul 20, 2026	19.82	20.24	18.84	19.26	19.26	-2.58%	10,230,100
Jul 17, 2026	20.58	20.68	19.70	19.77	19.77	-3.98%	11,004,036
Jul 16, 2026	20.96	21.26	20.50	20.59	20.59	-2.97%	7,429,103
Jul 15, 2026	19.61	21.30	19.50	21.22	21.22	7.93%	12,547,262
Jul 14, 2026	19.61	19.95	19.42	19.66	19.66	0.05%	6,299,362
Jul 13, 2026	20.57	20.72	19.65	19.65	19.65	-5.21%	7,141,300
Jul 10, 2026	20.21	21.55	20.11	20.73	20.73	2.52%	10,539,217
Jul 9, 2026	20.24	20.40	19.65	20.22	20.22	-	7,425,188
Jul 8, 2026	21.30	21.33	20.10	20.22	20.22	-5.07%	10,191,630
Jul 7, 2026	21.70	21.95	21.18	21.30	21.30	-2.43%	8,469,400
Jul 6, 2026	22.20	22.27	21.65	21.83	21.83	-2.54%	11,758,100
Jul 3, 2026	20.38	22.90	20.21	22.40	22.40	10.78%	23,427,080
Jul 2, 2026	19.85	20.80	19.62	20.22	20.22	1.86%	9,030,559
Jul 1, 2026	19.91	19.99	19.62	19.85	19.85	-0.30%	6,364,000
Jun 30, 2026	18.60	20.36	18.51	19.91	19.91	6.81%	10,349,994
Jun 29, 2026	18.62	18.76	18.13	18.64	18.64	-0.48%	6,168,576
Jun 26, 2026	19.27	19.30	18.73	18.73	18.73	-2.75%	6,191,094
Jun 25, 2026	19.45	19.54	19.15	19.26	19.26	-1.13%	4,533,789
Jun 24, 2026	19.92	20.08	19.32	19.48	19.48	-2.21%	6,352,196
Jun 23, 2026	20.10	20.44	19.82	19.92	19.92	-1.29%	6,186,708
Jun 22, 2026	20.92	20.92	19.54	20.18	20.18	-4.13%	14,037,200
Jun 18, 2026	21.01	21.40	20.83	21.05	21.05	-0.75%	6,029,533
Jun 17, 2026	21.13	21.37	21.00	21.21	21.21	-0.28%	4,970,996
Jun 16, 2026	21.30	21.42	21.10	21.27	21.27	-0.84%	4,665,270
Jun 15, 2026	21.00	21.57	20.95	21.45	21.45	2.78%	6,639,184
Jun 12, 2026	20.77	21.03	20.58	20.87	20.87	1.41%	4,721,854
Jun 11, 2026	20.88	20.96	20.36	20.58	20.58	-1.20%	5,321,420
Jun 10, 2026	21.20	21.30	20.62	20.83	20.83	-2.62%	5,460,480
Jun 9, 2026	21.26	21.60	20.98	21.39	21.39	0.61%	6,614,368
Jun 8, 2026	21.30	22.02	21.03	21.26	21.26	-1.85%	8,146,272
Jun 5, 2026	21.25	22.09	20.82	21.66	21.66	1.98%	8,968,440
Jun 4, 2026	22.00	22.35	21.74	21.84	21.24	-1.18%	6,180,710
Jun 3, 2026	22.33	22.79	21.90	22.10	21.49	-0.54%	9,157,303
Jun 2, 2026	21.95	22.43	21.60	22.22	21.61	1.23%	10,153,100
Jun 1, 2026	22.21	22.30	21.87	21.95	21.35	-1.13%	11,191,370
May 29, 2026	23.33	23.39	22.12	22.20	21.59	-3.94%	10,880,880
May 28, 2026	23.78	23.78	22.76	23.11	22.48	-2.65%	12,261,620
May 27, 2026	24.60	24.87	23.60	23.74	23.09	-3.85%	9,741,398
May 26, 2026	24.89	25.20	24.36	24.69	24.01	-1.00%	7,910,287
May 25, 2026	25.79	25.79	24.62	24.94	24.25	-3.26%	9,628,268
May 22, 2026	25.66	26.05	25.22	25.78	25.07	1.30%	6,071,333