Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
0.9684
-0.0016 (-0.16%)
At close: Oct 19, 2026, 4:00 PM EDT
0.9999
+0.0315 (3.25%)
After-hours: Oct 19, 2026, 7:30 PM EDT
Youxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2.28 | 2.28 | 1.98 | 2.14 | 2.14 | -14.40% | 361,560 |
| Aug 27, 2026 | 2.63 | 2.69 | 2.21 | 2.50 | 2.50 | -0.79% | 29,777,750 |
| Aug 26, 2026 | 2.59 | 2.68 | 2.50 | 2.52 | 2.52 | -2.70% | 2,877 |
| Aug 25, 2026 | 2.68 | 2.70 | 2.45 | 2.59 | 2.59 | -2.63% | 10,221 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.29 | 2.66 | 2.66 | -9.68% | 23,632 |
| Aug 21, 2026 | 2.80 | 3.02 | 2.53 | 2.95 | 2.95 | 5.18% | 11,422 |
| Aug 20, 2026 | 2.87 | 2.89 | 2.70 | 2.80 | 2.80 | -2.44% | 15,059 |
| Aug 19, 2026 | 2.88 | 2.92 | 2.64 | 2.87 | 2.87 | -0.35% | 10,188 |
| Aug 18, 2026 | 3.01 | 3.01 | 2.80 | 2.88 | 2.88 | -2.70% | 26,423 |
| Aug 17, 2026 | 2.85 | 3.17 | 2.77 | 2.96 | 2.96 | 3.86% | 86,494 |
| 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 |