Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
4.230
-0.070 (-1.63%)
Nov 21, 2024, 4:00 PM EST - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.39 | 4.40 | 4.26 | 4.30 | 4.30 | -1.83% | 243,799 |
| Nov 19, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.38 | -0.45% | 37,506 |
| Nov 18, 2024 | 4.41 | 4.44 | 4.30 | 4.40 | 4.40 | - | 185,370 |
| Nov 15, 2024 | 4.34 | 4.44 | 4.25 | 4.40 | 4.40 | 1.62% | 354,247 |
| Nov 14, 2024 | 4.49 | 4.51 | 4.28 | 4.33 | 4.33 | -3.56% | 442,805 |
| Nov 13, 2024 | 4.31 | 4.49 | 4.29 | 4.49 | 4.49 | 5.65% | 306,233 |
| Nov 12, 2024 | 4.50 | 4.54 | 4.25 | 4.25 | 4.25 | -1.62% | 463,239 |
| Nov 11, 2024 | 4.05 | 4.34 | 4.05 | 4.32 | 4.32 | 6.67% | 507,605 |
| Nov 8, 2024 | 4.15 | 4.16 | 4.04 | 4.05 | 4.05 | -2.88% | 218,082 |
| Nov 7, 2024 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -0.24% | 178,066 |
| Nov 6, 2024 | 4.24 | 4.24 | 4.11 | 4.18 | 4.18 | 1.95% | 116,904 |
| Nov 5, 2024 | 4.10 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 73,938 |
| Nov 4, 2024 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | 2.51% | 157,884 |
| Nov 1, 2024 | 4.15 | 4.18 | 3.94 | 3.98 | 3.98 | -3.86% | 370,975 |
| Oct 31, 2024 | 4.20 | 4.21 | 4.13 | 4.14 | 4.14 | -2.13% | 70,830 |
| Oct 30, 2024 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -1.63% | 94,195 |
| Oct 29, 2024 | 4.24 | 4.32 | 4.21 | 4.30 | 4.30 | 0.94% | 77,460 |
| Oct 28, 2024 | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | 3.15% | 130,843 |
| Oct 25, 2024 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | - | 63,981 |
| Oct 24, 2024 | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | - | 55,335 |
| Oct 23, 2024 | 4.22 | 4.23 | 4.10 | 4.13 | 4.13 | -2.59% | 69,627 |
| Oct 22, 2024 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 113,190 |
| Oct 21, 2024 | 4.19 | 4.24 | 4.15 | 4.20 | 4.20 | -0.71% | 75,572 |
| Oct 18, 2024 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | 0.24% | 64,981 |
| Oct 17, 2024 | 4.28 | 4.28 | 4.17 | 4.22 | 4.22 | -1.40% | 100,530 |
| Oct 16, 2024 | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | 2.64% | 133,264 |
| Oct 15, 2024 | 4.33 | 4.35 | 4.16 | 4.17 | 4.17 | -4.36% | 194,827 |
| Oct 14, 2024 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | -2.02% | 95,339 |
| Oct 11, 2024 | 4.40 | 4.49 | 4.35 | 4.45 | 4.45 | 0.45% | 129,155 |
| Oct 10, 2024 | 4.43 | 4.48 | 4.34 | 4.43 | 4.43 | -0.89% | 138,962 |
| Oct 9, 2024 | 4.47 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 147,995 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.46 | 4.52 | 4.52 | -3.83% | 185,852 |
| Oct 7, 2024 | 4.76 | 4.77 | 4.55 | 4.70 | 4.70 | -0.84% | 230,904 |
| Oct 4, 2024 | 4.94 | 4.95 | 4.67 | 4.74 | 4.74 | -3.07% | 338,604 |
| Oct 3, 2024 | 4.76 | 4.90 | 4.63 | 4.89 | 4.89 | 0.20% | 465,585 |
| Oct 2, 2024 | 4.69 | 4.88 | 4.63 | 4.88 | 4.88 | 7.25% | 754,898 |
| Oct 1, 2024 | 4.57 | 4.58 | 4.37 | 4.55 | 4.55 | 0.22% | 304,263 |
| Sep 30, 2024 | 4.55 | 4.70 | 4.48 | 4.54 | 4.54 | 1.79% | 429,719 |
| Sep 27, 2024 | 4.45 | 4.55 | 4.42 | 4.46 | 4.46 | 0.68% | 196,651 |
| Sep 26, 2024 | 4.37 | 4.43 | 4.32 | 4.43 | 4.43 | 4.48% | 207,719 |
| Sep 25, 2024 | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | - | 149,283 |
| Sep 24, 2024 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 1.92% | 133,310 |
| Sep 23, 2024 | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.48% | 102,318 |
| Sep 20, 2024 | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 143,216 |
| Sep 19, 2024 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | 0.97% | 137,911 |
| Sep 18, 2024 | 4.21 | 4.21 | 4.07 | 4.13 | 4.13 | -1.67% | 151,390 |
| Sep 17, 2024 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 0.48% | 161,864 |
| Sep 16, 2024 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 0.97% | 147,695 |
| Sep 13, 2024 | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.72% | 117,119 |
| Sep 12, 2024 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -3.02% | 558,088 |
| Sep 11, 2024 | 4.02 | 4.31 | 4.02 | 4.30 | 4.30 | 5.13% | 702,860 |
| Sep 10, 2024 | 4.10 | 4.13 | 4.00 | 4.09 | 4.09 | - | 470,612 |
| Sep 9, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | - | 337,284 |
| Sep 6, 2024 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 402,206 |
| Sep 5, 2024 | 4.05 | 4.17 | 4.04 | 4.10 | 4.10 | 0.99% | 469,969 |
| Sep 4, 2024 | 3.92 | 4.08 | 3.91 | 4.06 | 4.06 | 2.78% | 415,122 |
| Sep 3, 2024 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -3.42% | 387,123 |
| Aug 30, 2024 | 4.15 | 4.17 | 4.02 | 4.09 | 4.09 | 0.25% | 283,199 |
| Aug 29, 2024 | 4.06 | 4.17 | 4.03 | 4.08 | 4.08 | 0.49% | 276,551 |
| Aug 28, 2024 | 3.99 | 4.09 | 3.89 | 4.06 | 4.06 | 1.75% | 450,166 |
| Aug 27, 2024 | 4.05 | 4.10 | 3.98 | 3.99 | 3.99 | -2.21% | 199,851 |
| Aug 26, 2024 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | 3.29% | 479,220 |
| Aug 23, 2024 | 3.85 | 3.96 | 3.83 | 3.95 | 3.95 | 3.67% | 190,686 |
| Aug 22, 2024 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | 0.79% | 383,032 |
| Aug 21, 2024 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | - | 238,143 |
| Aug 20, 2024 | 3.85 | 3.87 | 3.78 | 3.78 | 3.78 | -1.82% | 390,781 |
| Aug 19, 2024 | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | 2.67% | 394,232 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -1.06% | 310,215 |
| Aug 15, 2024 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | 0.53% | 174,758 |
| Aug 14, 2024 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -0.79% | 151,208 |
| Aug 13, 2024 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -1.55% | 221,867 |
| Aug 12, 2024 | 3.87 | 3.91 | 3.82 | 3.86 | 3.86 | -0.26% | 144,599 |
| Aug 9, 2024 | 3.85 | 3.97 | 3.82 | 3.87 | 3.87 | 0.52% | 68,335 |
| Aug 8, 2024 | 3.83 | 3.94 | 3.79 | 3.85 | 3.85 | 0.79% | 153,217 |
| Aug 7, 2024 | 3.95 | 3.98 | 3.81 | 3.82 | 3.82 | -2.30% | 165,872 |
| Aug 6, 2024 | 3.93 | 3.97 | 3.81 | 3.91 | 3.91 | 3.17% | 179,291 |
| Aug 5, 2024 | 3.73 | 3.86 | 3.71 | 3.79 | 3.79 | -4.77% | 210,376 |
| Aug 2, 2024 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | -4.33% | 205,074 |
| Aug 1, 2024 | 4.29 | 4.29 | 4.07 | 4.16 | 4.16 | -3.03% | 286,551 |
| Jul 31, 2024 | 4.29 | 4.32 | 4.21 | 4.29 | 4.29 | 1.18% | 142,282 |
| Jul 30, 2024 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 69,524 |
| Jul 29, 2024 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.70% | 113,600 |
| Jul 26, 2024 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | 0.47% | 53,626 |
| Jul 25, 2024 | 4.27 | 4.36 | 4.26 | 4.29 | 4.29 | - | 115,693 |
| Jul 24, 2024 | 4.51 | 4.51 | 4.27 | 4.29 | 4.29 | -3.16% | 210,223 |
| Jul 23, 2024 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | -0.45% | 73,432 |
| Jul 22, 2024 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | 0.91% | 123,579 |
| Jul 19, 2024 | 4.43 | 4.47 | 4.39 | 4.41 | 4.41 | -0.90% | 104,837 |
| Jul 18, 2024 | 4.51 | 4.55 | 4.42 | 4.45 | 4.45 | -2.41% | 171,304 |
| Jul 17, 2024 | 4.56 | 4.62 | 4.55 | 4.56 | 4.56 | -1.30% | 111,208 |
| Jul 16, 2024 | 4.60 | 4.65 | 4.58 | 4.62 | 4.62 | 0.22% | 89,129 |
| Jul 15, 2024 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | -1.91% | 145,395 |
| Jul 12, 2024 | 4.69 | 4.70 | 4.63 | 4.70 | 4.70 | 0.21% | 87,713 |
| Jul 11, 2024 | 4.62 | 4.70 | 4.58 | 4.69 | 4.69 | 2.85% | 221,026 |
| Jul 10, 2024 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | 0.22% | 60,952 |
| Jul 9, 2024 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 83,881 |
| Jul 8, 2024 | 4.55 | 4.55 | 4.46 | 4.52 | 4.52 | 0.22% | 92,501 |
| Jul 5, 2024 | 4.49 | 4.56 | 4.49 | 4.51 | 4.51 | -0.44% | 72,905 |
| Jul 3, 2024 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | 0.67% | 54,468 |
| Jul 2, 2024 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.90% | 139,028 |