Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.300
-0.010 (-0.76%)
Feb 6, 2026, 9:44 AM EST - Market open
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 55,891 |
| Feb 4, 2026 | 1.34 | 1.46 | 1.34 | 1.39 | 1.39 | 1.46% | 176,895 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 43,213 |
| Feb 2, 2026 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 60,101 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 42,965 |
| Jan 29, 2026 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -6.08% | 41,425 |
| Jan 28, 2026 | 1.51 | 1.56 | 1.42 | 1.48 | 1.48 | -5.73% | 63,464 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -1.26% | 20,938 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | -1.85% | 15,591 |
| Jan 23, 2026 | 1.60 | 1.72 | 1.55 | 1.62 | 1.62 | 2.53% | 43,934 |
| Jan 22, 2026 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 1.94% | 20,581 |
| Jan 21, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 35,593 |
| Jan 20, 2026 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 26,615 |
| Jan 16, 2026 | 1.62 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 194,169 |
| Jan 15, 2026 | 1.68 | 1.72 | 1.61 | 1.61 | 1.61 | -1.23% | 127,829 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 59,698 |
| Jan 13, 2026 | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | 0.59% | 14,288 |
| Jan 12, 2026 | 1.64 | 1.88 | 1.63 | 1.70 | 1.70 | 2.41% | 188,660 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.63 | 1.66 | 1.66 | -2.92% | 46,825 |
| Jan 8, 2026 | 1.64 | 1.75 | 1.58 | 1.71 | 1.71 | 4.27% | 116,286 |
| Jan 7, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 20,288 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.51 | 1.60 | 1.60 | -5.88% | 186,268 |
| Jan 5, 2026 | 1.64 | 1.73 | 1.64 | 1.70 | 1.70 | 4.29% | 41,204 |
| Jan 2, 2026 | 1.60 | 1.73 | 1.58 | 1.63 | 1.63 | 1.87% | 153,529 |
| Dec 31, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 31,717 |
| Dec 30, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | - | 58,657 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -4.17% | 61,222 |
| Dec 26, 2025 | 1.62 | 1.73 | 1.61 | 1.68 | 1.68 | 3.70% | 98,960 |
| Dec 24, 2025 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 30,676 |
| Dec 23, 2025 | 1.66 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 61,343 |
| Dec 22, 2025 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 1.24% | 23,807 |
| Dec 19, 2025 | 1.54 | 1.70 | 1.54 | 1.61 | 1.61 | 4.55% | 109,326 |
| Dec 18, 2025 | 1.64 | 1.67 | 1.52 | 1.54 | 1.54 | -6.67% | 82,716 |
| Dec 17, 2025 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 41,001 |
| Dec 16, 2025 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 1.26% | 86,160 |
| Dec 15, 2025 | 1.56 | 1.70 | 1.53 | 1.59 | 1.59 | -1.24% | 110,183 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | -3.01% | 118,007 |
| Dec 11, 2025 | 1.68 | 1.70 | 1.61 | 1.66 | 1.66 | -4.60% | 44,216 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.65 | 1.74 | 1.74 | -1.14% | 50,749 |
| Dec 9, 2025 | 1.91 | 2.10 | 1.63 | 1.76 | 1.76 | -18.89% | 158,030 |
| Dec 8, 2025 | 1.60 | 2.30 | 1.58 | 2.17 | 2.17 | 34.78% | 1,781,275 |
| Dec 5, 2025 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -5.29% | 58,744 |
| Dec 4, 2025 | 1.50 | 1.73 | 1.49 | 1.70 | 1.70 | 12.58% | 184,942 |
| Dec 3, 2025 | 1.44 | 1.52 | 1.41 | 1.51 | 1.51 | 6.34% | 39,981 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 68,784 |
| Dec 1, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | -4.93% | 22,291 |
| Nov 28, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 30,615 |
| Nov 26, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 2.24% | 20,399 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 28,265 |
| Nov 24, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 38,707 |