Yizumi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.74	26.63	25.42	25.45	24.75	-0.70%	9,722,275
May 20, 2026	26.24	26.24	25.15	25.63	24.93	-2.40%	7,831,931
May 19, 2026	26.59	26.84	25.91	26.26	25.54	-1.24%	7,889,363
May 18, 2026	26.76	26.96	26.30	26.59	25.86	-0.82%	10,965,760
May 15, 2026	26.21	27.49	26.21	26.81	26.07	2.21%	10,789,270
May 14, 2026	26.80	26.97	26.20	26.23	25.51	-2.16%	7,794,695
May 13, 2026	26.86	27.00	26.40	26.81	26.07	-0.96%	9,048,488
May 12, 2026	26.39	27.25	26.11	27.07	26.33	3.32%	18,413,760
May 11, 2026	25.50	26.57	25.33	26.20	25.48	3.64%	16,954,080
May 8, 2026	24.78	25.77	24.65	25.28	24.59	1.49%	14,111,640
May 7, 2026	23.98	24.95	23.92	24.91	24.23	3.92%	12,741,830
May 6, 2026	24.38	24.44	23.85	23.97	23.31	-1.03%	10,101,490
Apr 30, 2026	23.90	24.78	23.80	24.22	23.55	1.34%	8,016,836
Apr 29, 2026	23.27	24.12	23.18	23.90	23.24	2.80%	7,884,693
Apr 28, 2026	23.66	23.73	23.12	23.25	22.61	-2.43%	7,382,415
Apr 27, 2026	23.96	24.07	23.59	23.83	23.18	-0.33%	5,761,768
Apr 24, 2026	23.90	24.54	23.76	23.91	23.25	0.13%	6,536,456
Apr 23, 2026	24.28	24.28	23.69	23.88	23.22	-1.36%	7,532,376
Apr 22, 2026	23.58	24.32	23.55	24.21	23.54	2.41%	11,685,880
Apr 21, 2026	23.71	23.78	23.35	23.64	22.99	-0.71%	8,302,212
Apr 20, 2026	24.49	24.49	23.61	23.81	23.16	-2.66%	15,369,040
Apr 17, 2026	24.87	25.07	24.03	24.46	23.79	-4.15%	18,219,620
Apr 16, 2026	25.75	25.94	25.48	25.52	24.82	-0.39%	6,532,026
Apr 15, 2026	25.54	26.08	25.47	25.62	24.92	0.67%	7,130,700
Apr 14, 2026	25.28	25.45	25.06	25.45	24.75	1.84%	4,456,157
Apr 13, 2026	25.30	25.40	24.96	24.99	24.30	-1.54%	4,381,363
Apr 10, 2026	25.24	25.74	25.06	25.38	24.68	1.64%	5,863,826
Apr 9, 2026	24.68	25.33	24.47	24.97	24.28	0.40%	6,065,679
Apr 8, 2026	24.17	25.04	24.12	24.87	24.19	5.61%	8,592,682
Apr 7, 2026	23.77	23.95	23.50	23.55	22.90	-0.59%	4,585,500