Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
2.620
+0.330 (14.41%)
At close: Feb 21, 2025, 4:00 PM
2.610
-0.010 (-0.38%)
After-hours: Feb 21, 2025, 4:05 PM EST
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.56 | 2.77 | 2.29 | 2.29 | 2.29 | -5.33% | 40,238 |
| Feb 19, 2025 | 2.97 | 2.97 | 2.01 | 2.42 | 2.42 | -12.99% | 154,484 |
| Feb 18, 2025 | 3.15 | 3.15 | 2.58 | 2.78 | 2.78 | -8.04% | 81,177 |
| Feb 14, 2025 | 3.00 | 3.62 | 2.85 | 3.02 | 3.02 | -0.89% | 181,627 |
| Feb 13, 2025 | 3.20 | 3.24 | 3.01 | 3.05 | 3.05 | -5.86% | 48,583 |
| Feb 12, 2025 | 3.31 | 3.39 | 3.10 | 3.24 | 3.24 | -3.57% | 176,174 |
| Feb 11, 2025 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -7.69% | 25,227 |
| Feb 10, 2025 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 5.20% | 79,703 |
| Feb 7, 2025 | 3.61 | 3.76 | 3.31 | 3.46 | 3.46 | -5.98% | 146,382 |
| Feb 6, 2025 | 3.57 | 3.75 | 3.50 | 3.68 | 3.68 | -2.65% | 124,893 |
| Feb 5, 2025 | 3.55 | 3.78 | 3.39 | 3.78 | 3.78 | 4.13% | 34,773 |
| Feb 4, 2025 | 3.61 | 3.68 | 3.52 | 3.63 | 3.63 | -0.82% | 11,781 |
| Feb 3, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -5.18% | 7,723 |
| Jan 31, 2025 | 3.80 | 3.90 | 3.55 | 3.86 | 3.86 | 1.31% | 62,996 |
| Jan 30, 2025 | 3.70 | 3.90 | 3.69 | 3.81 | 3.81 | 0.26% | 91,377 |
| Jan 29, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 2.70% | 145,022 |
| Jan 28, 2025 | 3.67 | 3.96 | 3.60 | 3.70 | 3.70 | -2.37% | 42,138 |
| Jan 27, 2025 | 3.70 | 3.79 | 3.60 | 3.79 | 3.79 | -1.81% | 106,216 |
| Jan 24, 2025 | 3.81 | 3.86 | 3.70 | 3.86 | 3.86 | 0.52% | 106,876 |
| Jan 23, 2025 | 3.73 | 3.99 | 3.71 | 3.84 | 3.84 | -0.52% | 30,649 |
| Jan 22, 2025 | 3.43 | 3.92 | 3.43 | 3.86 | 3.86 | 5.75% | 469,502 |
| Jan 21, 2025 | 3.70 | 3.70 | 3.35 | 3.65 | 3.65 | -0.54% | 13,397 |
| Jan 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 6,870 |
| Jan 16, 2025 | 3.75 | 3.75 | 3.55 | 3.74 | 3.74 | -0.27% | 33,563 |
| Jan 15, 2025 | 3.80 | 3.86 | 3.56 | 3.75 | 3.75 | 0.05% | 41,539 |
| Jan 14, 2025 | 3.60 | 3.88 | 3.41 | 3.75 | 3.75 | 8.01% | 142,008 |
| Jan 13, 2025 | 3.51 | 3.55 | 3.36 | 3.47 | 3.47 | -3.61% | 26,284 |
| Jan 10, 2025 | 3.58 | 3.63 | 3.50 | 3.60 | 3.60 | 0.56% | 37,859 |
| Jan 8, 2025 | 3.73 | 3.74 | 3.58 | 3.58 | 3.58 | -3.76% | 33,377 |
| Jan 7, 2025 | 3.94 | 3.94 | 3.60 | 3.72 | 3.72 | -2.36% | 33,438 |
| Jan 6, 2025 | 4.01 | 4.01 | 3.55 | 3.81 | 3.81 | -1.55% | 122,045 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | -1.02% | 17,852 |
| Jan 2, 2025 | 4.00 | 4.09 | 3.71 | 3.91 | 3.91 | -2.88% | 102,689 |
| Dec 31, 2024 | 3.69 | 4.20 | 3.69 | 4.03 | 4.03 | 10.85% | 175,267 |
| Dec 30, 2024 | 3.50 | 3.73 | 3.20 | 3.63 | 3.63 | 10.06% | 27,499 |
| Dec 27, 2024 | 3.42 | 3.50 | 3.30 | 3.30 | 3.30 | -1.49% | 50,098 |
| Dec 26, 2024 | 3.39 | 3.67 | 3.29 | 3.35 | 3.35 | - | 73,632 |
| Dec 24, 2024 | 3.49 | 3.58 | 3.30 | 3.35 | 3.35 | -2.90% | 162,693 |
| Dec 23, 2024 | 3.91 | 3.95 | 3.30 | 3.45 | 3.45 | -12.66% | 185,883 |