Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
4.500
+0.780 (20.97%)
At close: Jun 27, 2025, 4:00 PM
4.400
-0.100 (-2.22%)
After-hours: Jun 27, 2025, 7:04 PM EDT
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.00 | 5.00 | 4.00 | 4.50 | 4.50 | 20.97% | 315,168 |
| Jun 26, 2025 | 5.32 | 6.11 | 3.60 | 3.72 | 3.72 | -22.66% | 821,311 |
| Jun 25, 2025 | 5.44 | 6.20 | 4.57 | 4.81 | 4.81 | -13.80% | 808,248 |
| Jun 24, 2025 | 2.90 | 6.74 | 2.84 | 5.58 | 5.58 | 95.45% | 22,818,746 |
| Jun 23, 2025 | 3.02 | 3.02 | 2.71 | 2.86 | 2.86 | -5.78% | 47,921 |
| Jun 20, 2025 | 2.60 | 3.04 | 2.60 | 3.03 | 3.03 | 4.48% | 59,066 |
| Jun 18, 2025 | 2.96 | 2.96 | 2.58 | 2.90 | 2.90 | 3.57% | 73,619 |
| Jun 17, 2025 | 2.90 | 2.97 | 2.73 | 2.80 | 2.80 | -6.35% | 178,030 |
| Jun 16, 2025 | 2.88 | 3.00 | 2.27 | 2.99 | 2.99 | 1.70% | 124,221 |
| Jun 13, 2025 | 2.95 | 2.99 | 2.91 | 2.94 | 2.94 | -0.34% | 69,926 |
| Jun 12, 2025 | 3.00 | 3.05 | 2.90 | 2.95 | 2.95 | -1.34% | 15,968 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | 3.10% | 17,489 |
| Jun 10, 2025 | 2.70 | 3.10 | 2.70 | 2.90 | 2.90 | 5.45% | 44,475 |
| Jun 9, 2025 | 2.30 | 2.79 | 2.30 | 2.75 | 2.75 | 17.02% | 72,451 |
| Jun 6, 2025 | 2.35 | 2.41 | 2.35 | 2.35 | 2.35 | -1.67% | 7,833 |
| Jun 5, 2025 | 2.26 | 2.39 | 2.18 | 2.39 | 2.39 | -1.24% | 17,057 |
| Jun 4, 2025 | 2.09 | 2.48 | 2.07 | 2.42 | 2.42 | 15.79% | 32,327 |
| Jun 3, 2025 | 2.14 | 2.18 | 2.09 | 2.09 | 2.09 | -6.28% | 6,396 |
| Jun 2, 2025 | 1.96 | 2.30 | 1.90 | 2.23 | 2.23 | 17.37% | 52,480 |
| May 30, 2025 | 1.88 | 2.00 | 1.83 | 1.90 | 1.90 | 3.83% | 17,564 |
| May 29, 2025 | 1.87 | 1.98 | 1.83 | 1.83 | 1.83 | -5.67% | 8,038 |
| May 28, 2025 | 1.81 | 1.94 | 1.74 | 1.94 | 1.94 | 10.23% | 51,647 |
| May 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | 477 |
| May 23, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -1.17% | 7,454 |
| May 22, 2025 | 1.73 | 1.77 | 1.63 | 1.71 | 1.71 | 5.56% | 24,423 |
| May 21, 2025 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -6.90% | 22,403 |
| May 20, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 4.19% | 4,653 |
| May 19, 2025 | 1.75 | 1.88 | 1.61 | 1.67 | 1.67 | -1.18% | 12,107 |
| May 16, 2025 | 1.66 | 1.88 | 1.60 | 1.69 | 1.69 | -1.74% | 15,280 |
| May 15, 2025 | 1.80 | 1.80 | 1.69 | 1.72 | 1.72 | -4.44% | 19,749 |
| May 14, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 5.88% | 9,350 |
| May 13, 2025 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -4.49% | 7,895 |
| May 12, 2025 | 1.85 | 1.99 | 1.75 | 1.78 | 1.78 | 4.09% | 24,615 |
| May 9, 2025 | 1.64 | 1.80 | 1.64 | 1.71 | 1.71 | 6.21% | 19,430 |
| May 8, 2025 | 1.62 | 1.88 | 1.59 | 1.61 | 1.61 | -0.62% | 131,115 |
| May 7, 2025 | 2.32 | 2.34 | 1.62 | 1.62 | 1.62 | -19.00% | 169,039 |
| May 6, 2025 | 2.35 | 2.57 | 2.00 | 2.00 | 2.00 | -13.42% | 62,015 |
| May 5, 2025 | 2.36 | 2.48 | 2.31 | 2.31 | 2.31 | 1.54% | 25,127 |
| May 2, 2025 | 2.08 | 2.49 | 2.08 | 2.28 | 2.28 | 6.81% | 33,926 |
| May 1, 2025 | 2.44 | 2.58 | 2.11 | 2.13 | 2.13 | -14.80% | 220,301 |
| Apr 30, 2025 | 2.76 | 2.87 | 2.41 | 2.50 | 2.50 | -13.49% | 32,175 |
| Apr 29, 2025 | 2.47 | 2.97 | 2.27 | 2.89 | 2.89 | 17.96% | 18,161 |
| Apr 28, 2025 | 2.25 | 2.48 | 2.21 | 2.45 | 2.45 | 3.38% | 22,259 |
| Apr 25, 2025 | 2.19 | 2.42 | 2.15 | 2.37 | 2.37 | 6.28% | 26,246 |
| Apr 24, 2025 | 1.78 | 2.50 | 1.75 | 2.23 | 2.23 | 14.36% | 89,142 |
| Apr 23, 2025 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 0.52% | 10,776 |
| Apr 22, 2025 | 1.78 | 2.15 | 1.78 | 1.94 | 1.94 | 3.74% | 14,497 |
| Apr 21, 2025 | 1.75 | 2.11 | 1.75 | 1.87 | 1.87 | 6.86% | 19,383 |
| Apr 17, 2025 | 1.80 | 1.82 | 1.61 | 1.75 | 1.75 | -2.78% | 26,323 |
| Apr 16, 2025 | 1.84 | 1.93 | 1.80 | 1.80 | 1.80 | -6.74% | 9,244 |