Yizumi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.64	18.67	17.52	18.61	18.61	3.05%	6,508,772
Oct 22, 2026	18.24	18.43	18.03	18.06	18.06	-1.31%	3,312,640
Oct 21, 2026	18.27	18.37	18.12	18.30	18.30	0.27%	2,553,691
Oct 20, 2026	18.14	18.46	17.94	18.25	18.25	0.72%	4,615,751
Oct 19, 2026	17.47	18.37	17.35	18.12	18.12	3.72%	7,586,269
Oct 16, 2026	17.64	18.06	17.43	17.47	17.47	-0.06%	5,611,449
Oct 15, 2026	17.64	17.64	17.24	17.48	17.48	-2.89%	4,470,778
Oct 14, 2026	18.10	18.29	17.85	18.00	18.00	-0.83%	3,676,977
Oct 13, 2026	18.31	18.31	17.92	18.15	18.15	-1.36%	3,956,935
Oct 12, 2026	18.78	18.86	18.36	18.40	18.40	-2.23%	3,583,100
Oct 9, 2026	18.76	18.92	18.42	18.82	18.82	0.37%	4,675,754
Oct 8, 2026	18.82	18.99	18.68	18.75	18.75	-0.32%	2,751,368
Sep 30, 2026	18.95	19.18	18.81	18.81	18.81	-0.95%	2,870,000
Sep 29, 2026	18.79	19.02	18.72	18.99	18.99	0.96%	2,248,672
Sep 28, 2026	18.92	18.96	18.48	18.81	18.81	-0.74%	3,343,261
Sep 24, 2026	19.13	19.27	18.80	18.95	18.95	-1.04%	4,958,600
Sep 23, 2026	18.95	19.35	18.84	19.15	19.15	1.38%	5,134,964
Sep 22, 2026	19.03	19.13	18.82	18.89	18.89	-0.26%	2,738,200
Sep 21, 2026	18.91	19.09	18.83	18.94	18.94	0.26%	2,918,570
Sep 18, 2026	18.96	19.01	18.70	18.89	18.89	-0.11%	3,964,162
Sep 17, 2026	18.66	19.06	18.66	18.91	18.91	0.69%	2,965,077
Sep 16, 2026	18.65	18.85	18.45	18.78	18.78	0.16%	2,678,900
Sep 15, 2026	18.78	18.96	18.68	18.75	18.75	-0.48%	2,403,800
Sep 14, 2026	18.59	18.88	18.38	18.84	18.84	1.67%	3,725,500
Sep 11, 2026	18.76	18.80	18.50	18.53	18.53	-1.59%	4,431,300
Sep 10, 2026	19.24	19.30	18.76	18.83	18.83	-2.54%	4,409,699
Sep 9, 2026	19.48	19.52	19.22	19.32	19.32	-0.62%	4,274,587
Sep 8, 2026	19.40	19.52	19.30	19.44	19.44	0.15%	3,013,875
Sep 7, 2026	19.24	19.56	19.06	19.41	19.41	0.83%	5,054,600
Sep 4, 2026	19.50	19.63	19.15	19.25	19.25	-0.67%	4,042,400
Sep 3, 2026	19.33	19.48	19.16	19.38	19.38	0.68%	3,568,601
Sep 2, 2026	19.67	19.67	19.19	19.25	19.25	-2.38%	4,570,007
Sep 1, 2026	19.79	19.89	19.63	19.72	19.72	-0.50%	3,487,427
Aug 31, 2026	19.68	19.86	19.43	19.82	19.82	0.61%	4,021,800
Aug 28, 2026	19.72	19.88	19.68	19.70	19.70	-0.51%	3,582,100
Aug 27, 2026	19.79	19.85	19.44	19.80	19.80	0.35%	5,189,216
Aug 26, 2026	19.72	19.86	19.55	19.73	19.73	0.25%	4,739,221
Aug 25, 2026	19.33	19.75	19.10	19.68	19.68	0.87%	4,063,000
Aug 24, 2026	19.75	19.75	19.21	19.51	19.51	-1.46%	5,706,520
Aug 21, 2026	19.55	19.87	19.39	19.80	19.80	1.12%	2,963,800
Aug 20, 2026	19.99	20.07	19.51	19.58	19.58	-1.06%	4,710,484
Aug 19, 2026	20.59	20.68	19.70	19.79	19.79	-4.40%	6,057,459
Aug 18, 2026	20.95	20.95	20.52	20.70	20.70	-1.33%	3,866,849
Aug 17, 2026	20.82	20.98	20.54	20.98	20.98	1.21%	5,573,217
Aug 14, 2026	21.13	21.20	20.60	20.73	20.73	-1.61%	4,524,511
Aug 13, 2026	21.64	21.74	21.05	21.07	21.07	-2.63%	5,907,387
Aug 12, 2026	21.42	21.75	21.28	21.64	21.64	0.51%	5,245,192
Aug 11, 2026	21.19	21.98	20.96	21.53	21.53	1.51%	10,034,614
Aug 10, 2026	21.30	21.42	20.89	21.21	21.21	-0.33%	6,127,800
Aug 7, 2026	21.64	21.64	21.08	21.28	21.28	-1.48%	8,044,112