Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
2.310
-0.104 (-4.31%)
Mar 28, 2025, 4:00 PM EST - Market closed
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.45 | 2.56 | 2.40 | 2.40 | 2.40 | -0.58% | 6,557 |
| Mar 27, 2025 | 2.41 | 2.45 | 2.35 | 2.41 | 2.41 | 0.17% | 27,185 |
| Mar 26, 2025 | 2.39 | 2.50 | 2.39 | 2.41 | 2.41 | 0.67% | 4,354 |
| Mar 25, 2025 | 2.36 | 2.50 | 2.36 | 2.39 | 2.39 | -0.25% | 19,752 |
| Mar 24, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -2.44% | 3,180 |
| Mar 21, 2025 | 2.38 | 2.49 | 2.35 | 2.46 | 2.46 | 6.03% | 12,350 |
| Mar 20, 2025 | 2.35 | 2.45 | 2.19 | 2.32 | 2.32 | 0.43% | 11,272 |
| Mar 19, 2025 | 2.56 | 2.70 | 2.18 | 2.31 | 2.31 | -3.75% | 106,203 |
| Mar 18, 2025 | 2.40 | 2.54 | 2.35 | 2.40 | 2.40 | 3.90% | 30,045 |
| Mar 17, 2025 | 2.64 | 2.64 | 2.29 | 2.31 | 2.31 | -9.77% | 25,484 |
| Mar 14, 2025 | 2.36 | 2.60 | 2.29 | 2.56 | 2.56 | 13.27% | 28,141 |
| Mar 13, 2025 | 2.36 | 2.56 | 2.22 | 2.26 | 2.26 | -4.07% | 141,046 |
| Mar 12, 2025 | 1.71 | 2.45 | 1.71 | 2.36 | 2.36 | 25.99% | 124,765 |
| Mar 11, 2025 | 1.67 | 1.91 | 1.65 | 1.87 | 1.87 | 13.33% | 57,611 |
| Mar 10, 2025 | 1.71 | 1.83 | 1.58 | 1.65 | 1.65 | -9.84% | 14,042 |
| Mar 7, 2025 | 1.90 | 1.96 | 1.70 | 1.83 | 1.83 | -8.04% | 36,558 |
| Mar 6, 2025 | 2.17 | 2.38 | 1.93 | 1.99 | 1.99 | -4.33% | 45,962 |
| Mar 5, 2025 | 2.41 | 2.55 | 2.08 | 2.08 | 2.08 | -7.96% | 204,153 |
| Mar 4, 2025 | 2.27 | 2.60 | 2.20 | 2.26 | 2.26 | -2.16% | 86,410 |
| Mar 3, 2025 | 2.32 | 2.32 | 2.25 | 2.31 | 2.31 | -3.23% | 7,630 |
| Feb 28, 2025 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -0.95% | 2,419 |
| Feb 27, 2025 | 2.30 | 2.66 | 2.30 | 2.41 | 2.41 | -3.98% | 4,240 |
| Feb 26, 2025 | 2.53 | 2.68 | 2.49 | 2.51 | 2.51 | -1.57% | 34,858 |
| Feb 25, 2025 | 2.45 | 2.69 | 2.45 | 2.55 | 2.55 | -3.04% | 7,262 |
| Feb 24, 2025 | 2.43 | 2.72 | 2.39 | 2.63 | 2.63 | 0.38% | 41,241 |
| Feb 21, 2025 | 2.41 | 2.74 | 2.39 | 2.62 | 2.62 | 14.41% | 125,847 |
| 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 |