Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.030
+0.030 (3.00%)
At close: Mar 18, 2026, 4:00 PM EDT
1.000
-0.030 (-2.91%)
After-hours: Mar 18, 2026, 4:19 PM EDT
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.89 | 1.02 | 0.89 | 1.01 | - | 1.00% | 81,418 |
| Mar 17, 2026 | 0.82 | 1.04 | 0.79 | 1.00 | 1.00 | 24.84% | 214,448 |
| 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% | 15,190 |
| 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% | 70,673 |
| Mar 10, 2026 | 1.07 | 1.07 | 0.88 | 0.90 | 0.90 | -15.09% | 381,342 |
| Mar 9, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 15,063 |
| Mar 6, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 0.93% | 19,005 |
| Mar 5, 2026 | 1.15 | 1.18 | 1.07 | 1.07 | 1.07 | -8.55% | 38,292 |
| Mar 4, 2026 | 1.17 | 1.26 | 1.17 | 1.17 | 1.17 | - | 13,547 |
| Mar 3, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 8,266 |
| Mar 2, 2026 | 1.18 | 1.24 | 1.14 | 1.16 | 1.16 | -2.52% | 8,723 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -5.56% | 12,823 |
| Feb 26, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 8,535 |
| Feb 25, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 7,816 |
| Feb 24, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 2.44% | 10,590 |
| 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% | 9,940 |
| 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% | 18,089 |
| Feb 17, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 6,996 |
| Feb 13, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.39% | 16,548 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.39% | 32,372 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 44,103 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | - | 35,566 |
| Feb 9, 2026 | 1.29 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 74,601 |
| Feb 6, 2026 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 27,517 |
| Feb 5, 2026 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 55,891 |
| Feb 4, 2026 | 1.34 | 1.46 | 1.34 | 1.39 | 1.39 | 1.46% | 176,895 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 43,213 |
| Feb 2, 2026 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 60,101 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 42,965 |
| Jan 29, 2026 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -6.08% | 41,425 |
| Jan 28, 2026 | 1.51 | 1.56 | 1.42 | 1.48 | 1.48 | -5.73% | 63,464 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -1.26% | 20,938 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | -1.85% | 15,591 |
| Jan 23, 2026 | 1.60 | 1.72 | 1.55 | 1.62 | 1.62 | 2.53% | 43,934 |
| Jan 22, 2026 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 1.94% | 20,581 |
| Jan 21, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 35,593 |
| Jan 20, 2026 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 26,615 |
| Jan 16, 2026 | 1.62 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 194,169 |
| Jan 15, 2026 | 1.68 | 1.72 | 1.61 | 1.61 | 1.61 | -1.23% | 127,829 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 59,698 |
| Jan 13, 2026 | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | 0.59% | 14,288 |
| Jan 12, 2026 | 1.64 | 1.88 | 1.63 | 1.70 | 1.70 | 2.41% | 188,660 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.63 | 1.66 | 1.66 | -2.92% | 46,825 |
| Jan 8, 2026 | 1.64 | 1.75 | 1.58 | 1.71 | 1.71 | 4.27% | 116,286 |
| Jan 7, 2026 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 20,288 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.51 | 1.60 | 1.60 | -5.88% | 186,268 |