Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.70
+0.29 (3.91%)
Jul 21, 2025, 12:26 PM - Market open

Yalla Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20257.437.907.437.77-4.86%266,227
Jul 18, 20257.207.497.207.417.413.78%378,780
Jul 17, 20257.277.337.077.147.14-2.06%312,823
Jul 16, 20257.437.437.257.297.29-2.02%226,634
Jul 15, 20257.607.607.317.447.44-1.85%374,816
Jul 14, 20257.407.617.397.587.582.29%406,977
Jul 11, 20257.447.507.367.417.41-0.80%219,041
Jul 10, 20257.307.527.287.477.472.61%458,401
Jul 9, 20257.357.377.207.287.28-0.68%381,129
Jul 8, 20257.097.387.017.337.334.12%525,025
Jul 7, 20256.777.086.777.047.043.99%561,715
Jul 3, 20256.796.946.726.776.77-191,887
Jul 2, 20256.736.806.606.776.770.74%272,399
Jul 1, 20256.726.806.656.726.72-0.30%204,946
Jun 30, 20256.886.896.666.746.74-2.03%392,570
Jun 27, 20256.806.886.666.886.882.99%586,800
Jun 26, 20256.816.946.676.686.68-1.91%438,627
Jun 25, 20256.946.966.756.816.81-1.30%605,689
Jun 24, 20256.506.936.466.906.907.64%709,567
Jun 23, 20256.256.436.176.416.411.75%681,813
Jun 20, 20256.386.396.236.306.30-0.94%666,987
Jun 18, 20256.376.516.346.366.36-1.09%394,123
Jun 17, 20256.476.526.336.436.43-0.62%506,053
Jun 16, 20256.186.606.166.476.473.85%1,311,776
Jun 13, 20256.406.486.136.236.23-7.43%1,438,330
Jun 12, 20256.676.856.576.736.730.60%629,843
Jun 11, 20256.837.036.686.696.69-2.76%592,090
Jun 10, 20256.796.886.676.886.881.18%704,229
Jun 9, 20256.966.996.776.806.80-1.02%662,208
Jun 6, 20256.986.986.726.876.87-0.29%1,113,105
Jun 5, 20257.197.196.876.896.89-3.23%665,780
Jun 4, 20256.797.146.767.127.124.25%888,865
Jun 3, 20256.726.936.716.836.832.25%864,185
Jun 2, 20256.696.816.626.686.68-3.19%850,588
May 30, 20256.916.956.756.906.90-0.14%643,003
May 29, 20257.107.186.826.916.91-2.40%656,064
May 28, 20257.097.206.987.087.08-515,235
May 27, 20257.207.296.917.087.08-0.84%999,358
May 23, 20257.717.717.127.147.14-7.87%1,206,751
May 22, 20257.778.157.667.757.75-1.27%1,885,413
May 21, 20257.297.937.277.857.855.51%1,125,273
May 20, 20255.907.595.887.447.44-4.86%3,700,569
May 19, 20257.907.917.697.827.82-0.38%950,831
May 16, 20257.687.917.687.857.851.16%589,001
May 15, 20257.797.917.647.767.76-1.15%1,243,002
May 14, 20257.757.917.707.857.850.90%741,880
May 13, 20257.507.947.417.787.784.01%1,260,759
May 12, 20257.257.657.107.487.483.89%1,771,343
May 9, 20257.207.417.107.207.200.42%1,016,947
May 8, 20257.347.437.127.177.17-1.78%1,159,725