Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
3.010
+0.260 (9.45%)
At close: Oct 8, 2025, 4:00 PM EDT
3.090
+0.080 (2.66%)
After-hours: Oct 8, 2025, 5:24 PM EDT
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.77 | 3.16 | 2.76 | 3.19 | - | 16.00% | 547,810 |
| Oct 7, 2025 | 2.89 | 2.97 | 2.74 | 2.75 | 2.75 | -9.84% | 556,068 |
| Oct 6, 2025 | 3.00 | 3.23 | 2.90 | 3.05 | 3.05 | 18.22% | 3,337,010 |
| Oct 3, 2025 | 2.58 | 3.34 | 2.50 | 2.58 | 2.58 | 0.78% | 2,412,925 |
| Oct 2, 2025 | 2.57 | 2.64 | 2.50 | 2.56 | 2.56 | -3.03% | 350,236 |
| Oct 1, 2025 | 3.12 | 3.23 | 2.50 | 2.64 | 2.64 | -16.19% | 624,171 |
| Sep 30, 2025 | 3.33 | 3.49 | 2.82 | 3.15 | 3.15 | -12.69% | 657,263 |
| Sep 29, 2025 | 4.36 | 4.64 | 3.60 | 3.61 | 3.61 | -32.89% | 1,016,948 |
| Sep 26, 2025 | 8.00 | 8.77 | 5.20 | 5.38 | 5.38 | -31.08% | 2,118,197 |
| Sep 25, 2025 | 7.59 | 8.34 | 7.04 | 7.80 | 7.80 | -8.19% | 1,215,637 |
| Sep 24, 2025 | 9.92 | 10.48 | 7.78 | 8.50 | 8.50 | 42.17% | 8,594,588 |
| Sep 23, 2025 | 5.50 | 6.40 | 5.50 | 5.98 | 5.98 | -10.75% | 1,931,626 |
| Sep 22, 2025 | 7.94 | 8.70 | 6.40 | 6.70 | 6.70 | -3.79% | 1,778,476 |
| Sep 19, 2025 | 7.15 | 11.84 | 6.66 | 6.96 | 6.96 | 15.23% | 8,129,461 |
| Sep 18, 2025 | 5.20 | 6.56 | 4.59 | 6.04 | 6.04 | 14.05% | 1,035,854 |
| Sep 17, 2025 | 5.56 | 5.60 | 5.20 | 5.30 | 5.30 | -4.20% | 282,554 |
| Sep 16, 2025 | 5.52 | 5.62 | 5.30 | 5.53 | 5.53 | -5.99% | 252,123 |
| Sep 15, 2025 | 6.38 | 6.38 | 5.62 | 5.88 | 5.88 | -7.08% | 318,242 |
| Sep 12, 2025 | 7.19 | 7.66 | 5.00 | 6.33 | 6.33 | 6.17% | 1,492,585 |
| Sep 11, 2025 | 5.84 | 6.34 | 5.52 | 5.96 | 5.96 | 6.89% | 1,075,630 |
| Sep 10, 2025 | 5.98 | 7.10 | 5.22 | 5.58 | 5.58 | -3.73% | 405,412 |
| Sep 9, 2025 | 5.76 | 6.28 | 5.62 | 5.79 | 5.79 | -10.40% | 355,321 |
| Sep 8, 2025 | 8.32 | 8.32 | 5.58 | 6.46 | 6.46 | -21.17% | 603,670 |
| Sep 5, 2025 | 8.80 | 9.52 | 7.20 | 8.20 | 8.20 | -63.98% | 1,164,784 |
| Sep 4, 2025 | 25.61 | 26.10 | 22.10 | 22.77 | 22.77 | -11.50% | 10,774 |
| Sep 3, 2025 | 25.68 | 26.60 | 25.19 | 25.73 | 25.73 | 0.09% | 3,832 |
| Sep 2, 2025 | 24.80 | 25.82 | 23.89 | 25.70 | 25.70 | 6.46% | 5,090 |
| Aug 29, 2025 | 25.74 | 25.74 | 23.74 | 24.14 | 24.14 | -5.06% | 5,090 |
| Aug 28, 2025 | 26.28 | 26.40 | 25.20 | 25.43 | 25.43 | -3.17% | 2,937 |
| Aug 27, 2025 | 25.96 | 26.96 | 25.70 | 26.27 | 26.27 | 1.05% | 1,747 |
| Aug 26, 2025 | 26.49 | 27.69 | 25.60 | 25.99 | 25.99 | -3.30% | 2,910 |
| Aug 25, 2025 | 25.86 | 27.86 | 25.60 | 26.88 | 26.88 | 0.83% | 3,207 |
| Aug 22, 2025 | 24.00 | 27.19 | 23.68 | 26.66 | 26.66 | 7.47% | 7,647 |
| Aug 21, 2025 | 28.85 | 28.85 | 24.65 | 24.81 | 24.81 | -14.00% | 10,050 |
| Aug 20, 2025 | 28.94 | 30.91 | 28.51 | 28.85 | 28.85 | -2.28% | 7,211 |
| Aug 19, 2025 | 31.44 | 32.05 | 28.48 | 29.52 | 29.52 | -6.84% | 3,876 |
| Aug 18, 2025 | 30.68 | 32.00 | 30.41 | 31.69 | 31.69 | 0.28% | 2,217 |
| Aug 15, 2025 | 31.80 | 32.45 | 31.12 | 31.60 | 31.60 | -1.30% | 3,961 |
| Aug 14, 2025 | 31.55 | 32.66 | 30.82 | 32.02 | 32.02 | 1.81% | 2,022 |
| Aug 13, 2025 | 31.20 | 32.80 | 30.11 | 31.45 | 31.45 | 0.20% | 1,984 |
| Aug 12, 2025 | 30.51 | 31.38 | 28.66 | 31.38 | 31.38 | 3.24% | 1,983 |
| Aug 11, 2025 | 30.48 | 31.17 | 29.61 | 30.40 | 30.40 | -2.31% | 3,461 |
| Aug 8, 2025 | 32.97 | 33.30 | 30.41 | 31.12 | 31.12 | -5.81% | 4,478 |
| Aug 7, 2025 | 31.38 | 33.94 | 31.20 | 33.04 | 33.04 | -0.43% | 4,171 |
| Aug 6, 2025 | 30.46 | 33.20 | 29.77 | 33.18 | 33.18 | 9.68% | 8,544 |
| Aug 5, 2025 | 28.74 | 31.60 | 28.74 | 30.26 | 30.26 | 6.36% | 7,677 |
| Aug 4, 2025 | 30.50 | 30.80 | 28.18 | 28.45 | 28.45 | -7.61% | 7,163 |
| Aug 1, 2025 | 29.84 | 31.80 | 28.87 | 30.79 | 30.79 | 2.67% | 5,118 |
| Jul 31, 2025 | 33.60 | 33.60 | 28.96 | 29.99 | 29.99 | -8.34% | 6,738 |
| Jul 30, 2025 | 32.61 | 34.82 | 32.11 | 32.72 | 32.72 | 0.34% | 5,366 |