Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
0.7500
+0.0040 (0.54%)
At close: Nov 9, 2026, 4:00 PM EST
0.7401
-0.0099 (-1.32%)
After-hours: Nov 9, 2026, 4:10 PM EST
Youxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | 0.54% | 4,864 |
| Nov 6, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.21% | 2,920 |
| Nov 5, 2026 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -5.21% | 9,530 |
| Nov 4, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | -0.01% | 3,055 |
| Nov 3, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.10% | 2,871 |
| Nov 2, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | 3.50% | 8,183 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.72 | 0.76 | 0.76 | -5.60% | 6,749 |
| Oct 29, 2026 | 0.74 | 0.85 | 0.70 | 0.81 | 0.81 | -6.05% | 6,785 |
| Oct 28, 2026 | 0.80 | 0.87 | 0.77 | 0.86 | 0.86 | 9.92% | 16,160 |
| Oct 27, 2026 | 0.84 | 0.91 | 0.73 | 0.78 | 0.78 | -8.39% | 19,577 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.51% | 7,143 |
| Oct 23, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.12% | 9,487 |
| Oct 22, 2026 | 0.99 | 1.03 | 0.94 | 0.94 | 0.94 | -7.63% | 13,958 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.20% | 5,291 |
| Oct 20, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 6.36% | 10,864 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.16% | 7,994 |
| Oct 16, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 6,741 |
| Oct 15, 2026 | 0.97 | 1.05 | 0.96 | 1.03 | 1.03 | 3.00% | 13,400 |
| Oct 14, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.66% | 11,525 |
| Oct 13, 2026 | 1.07 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 7,868 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.02 | 1.09 | 1.09 | 0.93% | 15,050 |
| Oct 9, 2026 | 1.04 | 1.09 | 0.99 | 1.08 | 1.08 | 6.40% | 10,346 |
| Oct 8, 2026 | 1.12 | 1.16 | 1.00 | 1.02 | 1.02 | -10.18% | 26,076 |
| Oct 7, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 12,088 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.52% | 16,620 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 12,547 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 15,932 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 9,961 |
| Sep 30, 2026 | 1.18 | 1.24 | 1.10 | 1.18 | 1.18 | 0.85% | 36,361 |
| Sep 29, 2026 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | -3.31% | 29,676 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 9,510 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.15 | 1.24 | 1.24 | -9.49% | 36,252 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 32,236 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -5.07% | 20,133 |
| Sep 22, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 8,459 |
| Sep 21, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 19,140 |
| Sep 18, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 19,948 |
| Sep 17, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 4.00% | 31,503 |
| Sep 16, 2026 | 1.35 | 1.37 | 1.24 | 1.25 | 1.25 | -9.42% | 20,137 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | -1.43% | 19,214 |
| Sep 14, 2026 | 1.39 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 24,092 |
| Sep 11, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -7.33% | 29,809 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 25,799 |
| Sep 9, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 37,489 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 33,969 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -10.23% | 59,538 |
| Sep 3, 2026 | 1.77 | 1.84 | 1.70 | 1.76 | 1.76 | 1.73% | 31,881 |
| Sep 2, 2026 | 1.80 | 1.92 | 1.71 | 1.73 | 1.73 | -7.98% | 70,609 |
| Sep 1, 2026 | 1.84 | 2.06 | 1.73 | 1.88 | 1.88 | -4.08% | 58,178 |
| Aug 31, 2026 | 2.05 | 2.09 | 1.85 | 1.96 | 1.96 | -8.41% | 136,512 |