Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
2.850
-0.030 (-1.04%)
At close: Aug 14, 2026, 4:00 PM EDT
2.865
+0.015 (0.53%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Youxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 3,339 |
| Aug 13, 2026 | 2.77 | 3.00 | 2.70 | 2.88 | 2.88 | 6.27% | 23,823 |
| Aug 12, 2026 | 3.02 | 3.02 | 2.67 | 2.71 | 2.71 | -10.86% | 13,111 |
| Aug 11, 2026 | 2.81 | 3.04 | 2.61 | 3.04 | 3.04 | 8.19% | 50,481 |
| Aug 10, 2026 | 2.66 | 2.92 | 2.66 | 2.81 | 2.81 | 5.64% | 32,609 |
| Aug 7, 2026 | 2.47 | 2.80 | 2.40 | 2.66 | 2.66 | 5.98% | 44,376 |
| Aug 6, 2026 | 2.26 | 2.63 | 2.22 | 2.51 | 2.51 | 11.56% | 161,698 |
| Aug 5, 2026 | 2.27 | 2.38 | 2.20 | 2.25 | 2.25 | -0.44% | 34,252 |
| Aug 4, 2026 | 2.28 | 2.41 | 2.19 | 2.26 | 2.26 | -2.59% | 32,814 |
| Aug 3, 2026 | 2.29 | 2.42 | 2.20 | 2.32 | 2.32 | 0.43% | 75,959 |
| Jul 31, 2026 | 2.29 | 2.38 | 2.13 | 2.31 | 2.31 | -5.33% | 96,515 |
| Jul 30, 2026 | 3.08 | 4.98 | 1.90 | 2.44 | 2.44 | -17.50% | 2,033,058 |
| Jul 29, 2026 | 3.19 | 3.19 | 2.78 | 2.96 | 2.96 | -5.93% | 16,979 |
| Jul 28, 2026 | 3.49 | 3.49 | 3.12 | 3.14 | 3.14 | -12.94% | 22,231 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.43 | 3.61 | 3.61 | -1.05% | 17,348 |
| Jul 24, 2026 | 3.60 | 3.83 | 3.55 | 3.65 | 3.65 | 2.51% | 5,966 |
| Jul 23, 2026 | 3.70 | 3.74 | 3.50 | 3.56 | 3.56 | -5.00% | 2,788 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.56 | 3.75 | 3.75 | -7.30% | 10,035 |
| Jul 21, 2026 | 3.80 | 4.21 | 3.56 | 4.04 | 4.04 | 3.67% | 19,958 |
| Jul 20, 2026 | 3.66 | 3.95 | 3.50 | 3.90 | 3.90 | 3.57% | 7,194 |
| Jul 17, 2026 | 3.48 | 3.80 | 3.48 | 3.77 | 3.77 | 5.06% | 14,400 |
| Jul 16, 2026 | 3.53 | 3.65 | 3.28 | 3.58 | 3.58 | -1.51% | 25,793 |
| Jul 15, 2026 | 3.77 | 3.77 | 3.40 | 3.64 | 3.64 | -1.18% | 54,883 |
| Jul 14, 2026 | 4.48 | 4.50 | 3.25 | 3.68 | 3.68 | -20.74% | 332,393 |
| Jul 13, 2026 | 4.55 | 4.93 | 4.45 | 4.65 | 4.65 | -6.43% | 7,449 |
| Jul 10, 2026 | 3.93 | 5.05 | 3.93 | 4.97 | 4.97 | 20.98% | 120,255 |
| Jul 9, 2026 | 4.15 | 4.25 | 3.88 | 4.11 | 4.10 | -2.06% | 14,382 |
| Jul 8, 2026 | 3.80 | 4.95 | 3.54 | 4.19 | 4.19 | 17.61% | 316,160 |
| Jul 7, 2026 | 3.52 | 3.61 | 3.50 | 3.56 | 3.56 | 0.75% | 3,352 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.50 | 3.54 | 3.54 | -3.23% | 9,542 |
| Jul 2, 2026 | 3.75 | 4.00 | 3.64 | 3.66 | 3.66 | -4.34% | 11,797 |
| Jul 1, 2026 | 3.98 | 4.08 | 3.76 | 3.82 | 3.82 | -1.55% | 7,345 |
| Jun 30, 2026 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | -6.93% | 13,300 |
| Jun 29, 2026 | 4.05 | 4.34 | 3.83 | 4.17 | 4.17 | 2.95% | 5,869 |
| Jun 26, 2026 | 3.85 | 4.10 | 3.85 | 4.05 | 4.05 | 0.25% | 26,373 |
| Jun 25, 2026 | 3.72 | 4.05 | 3.61 | 4.04 | 4.04 | -0.25% | 45,318 |
| Jun 24, 2026 | 4.21 | 4.38 | 4.05 | 4.05 | 4.05 | -1.81% | 10,387 |
| Jun 23, 2026 | 4.15 | 4.20 | 4.05 | 4.13 | 4.13 | -2.25% | 5,378 |
| Jun 22, 2026 | 4.40 | 4.45 | 4.00 | 4.22 | 4.22 | -7.13% | 26,887 |
| Jun 18, 2026 | 4.33 | 4.54 | 4.30 | 4.54 | 4.54 | -5.34% | 10,208 |
| Jun 17, 2026 | 4.95 | 4.95 | 4.62 | 4.80 | 4.80 | -5.87% | 6,529 |
| Jun 16, 2026 | 4.35 | 5.25 | 4.35 | 5.10 | 5.10 | 13.46% | 37,876 |
| Jun 15, 2026 | 4.58 | 4.58 | 4.25 | 4.50 | 4.50 | -0.95% | 10,542 |
| Jun 12, 2026 | 4.69 | 4.69 | 4.20 | 4.54 | 4.54 | -4.45% | 13,645 |
| Jun 11, 2026 | 5.00 | 5.02 | 4.53 | 4.75 | 4.75 | -4.91% | 30,389 |
| Jun 10, 2026 | 4.53 | 5.30 | 4.36 | 5.00 | 5.00 | 12.23% | 192,122 |
| Jun 9, 2026 | 4.45 | 5.10 | 4.35 | 4.45 | 4.45 | -2.19% | 46,980 |
| Jun 8, 2026 | 4.50 | 4.55 | 4.25 | 4.55 | 4.55 | -3.19% | 9,808 |
| Jun 5, 2026 | 4.65 | 4.70 | 4.15 | 4.70 | 4.70 | - | 10,417 |
| Jun 4, 2026 | 5.10 | 5.10 | 4.33 | 4.70 | 4.70 | -7.84% | 20,033 |