Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.53
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Yalla Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.177.657.007.537.53-2,133,919
Apr 23, 20257.297.737.297.537.536.36%2,718,196
Apr 22, 20256.587.116.557.087.089.94%2,437,571
Apr 21, 20256.597.156.406.446.44-1.83%2,463,811
Apr 17, 20256.516.656.336.566.564.79%1,214,096
Apr 16, 20256.006.336.006.266.262.62%1,807,465
Apr 15, 20256.156.366.036.106.100.49%860,498
Apr 14, 20256.066.645.996.076.073.41%2,493,417
Apr 11, 20255.555.945.495.875.879.11%1,295,327
Apr 10, 20255.155.525.135.385.384.06%942,494
Apr 9, 20255.105.274.855.175.172.99%911,273
Apr 8, 20255.355.544.975.025.020.80%1,351,868
Apr 7, 20254.805.454.704.984.986.87%1,763,620
Apr 4, 20254.934.934.604.664.66-10.90%797,687
Apr 3, 20255.165.445.105.235.23-2.24%512,226
Apr 2, 20255.305.435.265.355.350.38%259,868
Apr 1, 20255.225.405.205.335.332.11%445,120
Mar 31, 20255.265.295.005.225.22-3.51%824,931
Mar 28, 20255.785.805.375.415.41-3.91%736,412
Mar 27, 20255.505.825.505.635.632.55%1,232,241
Mar 26, 20255.335.505.305.495.492.04%696,908
Mar 25, 20255.305.395.255.385.381.13%401,317
Mar 24, 20255.305.395.285.325.323.50%490,756
Mar 21, 20255.005.185.005.145.141.38%380,684
Mar 20, 20255.215.275.065.075.07-3.80%551,780
Mar 19, 20255.265.405.145.275.270.19%651,013
Mar 18, 20254.985.324.855.265.266.26%1,223,335
Mar 17, 20254.754.974.704.954.955.77%684,368
Mar 14, 20254.924.934.624.684.68-2.50%675,491
Mar 13, 20254.454.954.424.804.808.60%1,447,690
Mar 12, 20254.284.434.214.424.425.24%553,263
Mar 11, 20254.204.274.064.204.204.48%408,344
Mar 10, 20254.014.263.964.024.020.25%571,267
Mar 7, 20253.994.103.964.014.01-0.25%246,470
Mar 6, 20253.984.083.984.024.021.26%228,543
Mar 5, 20253.924.003.923.973.971.79%136,468
Mar 4, 20253.903.953.833.903.90-0.26%308,111
Mar 3, 20253.944.003.903.913.91-0.76%201,265
Feb 28, 20253.944.013.903.943.94-1.01%241,240
Feb 27, 20254.014.073.963.983.98-1.00%99,700
Feb 26, 20254.064.124.004.024.02-0.25%168,381
Feb 25, 20254.034.073.954.034.030.75%157,965
Feb 24, 20254.234.243.984.004.00-5.66%296,397
Feb 21, 20254.394.424.194.244.24-2.30%523,204
Feb 20, 20254.364.394.304.344.340.46%154,546
Feb 19, 20254.314.394.304.324.32-197,733
Feb 18, 20254.324.364.224.324.321.89%272,210
Feb 14, 20254.244.324.224.244.241.68%339,686
Feb 13, 20254.124.234.124.174.17-153,590
Feb 12, 20254.224.234.144.174.17-0.48%137,556