Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
0.9400
-0.0300 (-3.09%)
Apr 8, 2026, 12:00 PM EDT - Market open
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.97 | 0.97 | 0.94 | 0.93 | - | -4.09% | 6,687 |
| Apr 7, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.13% | 36,722 |
| Apr 6, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -1.64% | 59,047 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | 1.86% | 57,888 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -2.26% | 10,236 |
| Mar 31, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 0.11% | 23,501 |
| Mar 30, 2026 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -0.12% | 12,837 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.88 | 0.97 | 0.97 | -1.01% | 32,395 |
| Mar 26, 2026 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 3.29% | 338,625 |
| Mar 25, 2026 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.00% | 9,402 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -6.05% | 7,699 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.91 | 0.99 | 0.99 | 1.65% | 15,100 |
| Mar 20, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | -3.57% | 11,227 |
| Mar 19, 2026 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | -1.94% | 49,548 |
| Mar 18, 2026 | 0.91 | 1.03 | 0.89 | 1.03 | 1.03 | 3.00% | 90,774 |
| Mar 17, 2026 | 0.82 | 1.04 | 0.79 | 1.00 | 1.00 | 24.84% | 389,190 |
| Mar 16, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 4.03% | 13,785 |
| Mar 13, 2026 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -2.53% | 15,221 |
| Mar 12, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -6.87% | 59,683 |
| Mar 11, 2026 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -5.74% | 74,296 |
| Mar 10, 2026 | 1.07 | 1.07 | 0.88 | 0.90 | 0.90 | -15.09% | 563,842 |
| Mar 9, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 16,540 |
| Mar 6, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 0.93% | 19,049 |
| Mar 5, 2026 | 1.15 | 1.18 | 1.07 | 1.07 | 1.07 | -8.55% | 40,356 |
| Mar 4, 2026 | 1.17 | 1.26 | 1.17 | 1.17 | 1.17 | - | 14,604 |
| Mar 3, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 9,312 |
| Mar 2, 2026 | 1.18 | 1.24 | 1.14 | 1.16 | 1.16 | -2.52% | 9,772 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -5.56% | 13,023 |
| Feb 26, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 8,726 |
| Feb 25, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 7,844 |
| Feb 24, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 2.44% | 10,685 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 21,952 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 11,121 |
| Feb 19, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 1.98% | 18,337 |
| Feb 18, 2026 | 1.23 | 1.34 | 1.23 | 1.27 | 1.27 | 0.40% | 35,855 |
| Feb 17, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 7,013 |
| Feb 13, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.39% | 16,947 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.39% | 32,383 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 44,614 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | - | 35,568 |
| Feb 9, 2026 | 1.29 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 80,727 |
| Feb 6, 2026 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 27,573 |
| Feb 5, 2026 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 55,919 |
| Feb 4, 2026 | 1.34 | 1.46 | 1.34 | 1.39 | 1.39 | 1.46% | 177,015 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 43,802 |
| Feb 2, 2026 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 61,556 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 44,687 |
| Jan 29, 2026 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -6.08% | 61,223 |
| Jan 28, 2026 | 1.51 | 1.56 | 1.42 | 1.48 | 1.48 | -5.73% | 64,142 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -1.26% | 20,938 |