Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.580
-0.180 (-10.23%)
At close: Sep 4, 2026, 4:00 PM EDT
1.530
-0.050 (-3.16%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Youxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -10.23% | 48,787 |
| Sep 3, 2026 | 1.77 | 1.84 | 1.70 | 1.76 | 1.76 | 1.73% | 28,530 |
| 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 |
| 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 |