Off The Hook YS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.58	2.70	2.42	2.63	2.63	-0.38%	8,603
Mar 9, 2026	2.45	2.70	2.30	2.64	2.64	7.76%	18,341
Mar 6, 2026	2.43	2.69	2.43	2.45	2.45	-4.67%	4,044
Mar 5, 2026	2.45	2.62	2.44	2.57	2.57	5.33%	9,495
Mar 4, 2026	2.51	2.58	2.43	2.44	2.44	-2.01%	5,340
Mar 3, 2026	2.60	2.60	2.44	2.49	2.49	-6.04%	3,800
Mar 2, 2026	2.49	2.69	2.26	2.65	2.65	4.74%	36,415
Feb 27, 2026	2.57	2.59	2.48	2.53	2.53	-0.78%	18,056
Feb 26, 2026	2.68	2.68	2.53	2.55	2.55	-0.78%	11,766
Feb 25, 2026	2.50	2.57	2.48	2.57	2.57	1.18%	15,788
Feb 24, 2026	2.41	2.54	2.36	2.54	2.54	5.39%	23,009
Feb 23, 2026	2.61	2.61	2.22	2.41	2.41	-3.60%	93,585
Feb 20, 2026	2.45	2.54	2.11	2.50	2.50	0.81%	101,148
Feb 19, 2026	2.51	2.55	2.40	2.48	2.48	1.22%	7,857
Feb 18, 2026	2.63	2.63	2.41	2.45	2.45	-6.84%	26,426
Feb 17, 2026	2.62	2.68	2.56	2.63	2.63	-0.38%	34,522
Feb 13, 2026	2.57	2.72	2.55	2.64	2.64	1.54%	9,983
Feb 12, 2026	2.64	2.64	2.52	2.60	2.60	-	26,217
Feb 11, 2026	2.60	2.68	2.55	2.60	2.60	1.56%	19,309
Feb 10, 2026	2.60	2.71	2.55	2.56	2.56	-1.54%	26,233
Feb 9, 2026	2.54	2.68	2.54	2.60	2.60	2.77%	13,897
Feb 6, 2026	2.70	2.70	2.53	2.53	2.53	-4.17%	24,559
Feb 5, 2026	2.58	2.72	2.58	2.64	2.64	-1.49%	51,764
Feb 4, 2026	2.73	2.73	2.58	2.68	2.68	-	48,170
Feb 3, 2026	2.72	2.75	2.55	2.68	2.68	0.37%	25,338
Feb 2, 2026	2.75	2.89	2.60	2.67	2.67	-2.20%	107,491
Jan 30, 2026	3.20	3.24	2.62	2.73	2.73	-16.00%	98,209
Jan 29, 2026	3.20	3.30	3.10	3.25	3.25	1.56%	87,003
Jan 28, 2026	3.03	3.30	3.02	3.20	3.20	5.61%	127,604
Jan 27, 2026	2.95	3.06	2.86	3.03	3.03	1.68%	65,001
Jan 26, 2026	2.74	2.98	2.68	2.98	2.98	10.37%	67,348
Jan 23, 2026	2.66	2.96	2.60	2.70	2.70	-0.37%	122,868
Jan 22, 2026	2.88	2.89	2.61	2.71	2.71	-4.24%	41,633
Jan 21, 2026	2.77	2.85	2.55	2.83	2.83	3.28%	50,954
Jan 20, 2026	2.69	2.87	2.53	2.74	2.74	3.40%	121,707
Jan 16, 2026	2.55	2.68	2.45	2.65	2.65	4.33%	45,767
Jan 15, 2026	2.25	2.57	2.13	2.54	2.54	14.62%	141,852
Jan 14, 2026	2.23	2.29	2.16	2.22	2.22	-1.95%	13,916
Jan 13, 2026	2.23	2.30	2.20	2.26	2.26	-0.44%	12,503
Jan 12, 2026	2.17	2.28	2.17	2.27	2.27	6.57%	22,820
Jan 9, 2026	2.28	2.33	2.11	2.13	2.13	-5.33%	65,715
Jan 8, 2026	2.18	2.38	1.95	2.25	2.25	11.94%	180,903
Jan 7, 2026	2.00	2.09	2.00	2.01	2.01	0.50%	37,802
Jan 6, 2026	2.13	2.13	2.00	2.00	2.00	-2.96%	24,886
Jan 5, 2026	2.03	2.16	2.02	2.06	2.06	2.03%	50,760
Jan 2, 2026	2.10	2.16	2.01	2.02	2.02	-3.35%	86,372
Dec 31, 2025	2.23	2.23	2.01	2.09	2.09	-5.00%	193,459
Dec 30, 2025	2.13	2.25	2.11	2.20	2.20	3.29%	81,356
Dec 29, 2025	2.26	2.27	2.10	2.13	2.13	-5.33%	113,436
Dec 26, 2025	2.24	2.25	2.16	2.25	2.25	2.27%	42,735