Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.33
+0.11 (2.11%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.22 | 5.40 | 5.20 | 5.33 | 5.33 | 2.11% | 445,120 |
| Mar 31, 2025 | 5.26 | 5.29 | 5.00 | 5.22 | 5.22 | -3.51% | 824,931 |
| Mar 28, 2025 | 5.78 | 5.80 | 5.37 | 5.41 | 5.41 | -3.91% | 736,412 |
| Mar 27, 2025 | 5.50 | 5.82 | 5.50 | 5.63 | 5.63 | 2.55% | 1,232,241 |
| Mar 26, 2025 | 5.33 | 5.50 | 5.30 | 5.49 | 5.49 | 2.04% | 696,908 |
| Mar 25, 2025 | 5.30 | 5.39 | 5.25 | 5.38 | 5.38 | 1.13% | 401,317 |
| Mar 24, 2025 | 5.30 | 5.39 | 5.28 | 5.32 | 5.32 | 3.50% | 490,756 |
| Mar 21, 2025 | 5.00 | 5.18 | 5.00 | 5.14 | 5.14 | 1.38% | 380,684 |
| Mar 20, 2025 | 5.21 | 5.27 | 5.06 | 5.07 | 5.07 | -3.80% | 551,780 |
| Mar 19, 2025 | 5.26 | 5.40 | 5.14 | 5.27 | 5.27 | 0.19% | 651,013 |
| Mar 18, 2025 | 4.98 | 5.32 | 4.85 | 5.26 | 5.26 | 6.26% | 1,223,335 |
| Mar 17, 2025 | 4.75 | 4.97 | 4.70 | 4.95 | 4.95 | 5.77% | 684,368 |
| Mar 14, 2025 | 4.92 | 4.93 | 4.62 | 4.68 | 4.68 | -2.50% | 675,491 |
| Mar 13, 2025 | 4.45 | 4.95 | 4.42 | 4.80 | 4.80 | 8.60% | 1,447,690 |
| Mar 12, 2025 | 4.28 | 4.43 | 4.21 | 4.42 | 4.42 | 5.24% | 553,263 |
| Mar 11, 2025 | 4.20 | 4.27 | 4.06 | 4.20 | 4.20 | 4.48% | 408,344 |
| Mar 10, 2025 | 4.01 | 4.26 | 3.96 | 4.02 | 4.02 | 0.25% | 571,267 |
| Mar 7, 2025 | 3.99 | 4.10 | 3.96 | 4.01 | 4.01 | -0.25% | 246,470 |
| Mar 6, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 1.26% | 228,543 |
| Mar 5, 2025 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 1.79% | 136,468 |
| Mar 4, 2025 | 3.90 | 3.95 | 3.83 | 3.90 | 3.90 | -0.26% | 308,111 |
| Mar 3, 2025 | 3.94 | 4.00 | 3.90 | 3.91 | 3.91 | -0.76% | 201,265 |
| Feb 28, 2025 | 3.94 | 4.01 | 3.90 | 3.94 | 3.94 | -1.01% | 241,240 |
| Feb 27, 2025 | 4.01 | 4.07 | 3.96 | 3.98 | 3.98 | -1.00% | 99,700 |
| Feb 26, 2025 | 4.06 | 4.12 | 4.00 | 4.02 | 4.02 | -0.25% | 168,381 |
| Feb 25, 2025 | 4.03 | 4.07 | 3.95 | 4.03 | 4.03 | 0.75% | 157,965 |
| Feb 24, 2025 | 4.23 | 4.24 | 3.98 | 4.00 | 4.00 | -5.66% | 296,397 |
| Feb 21, 2025 | 4.39 | 4.42 | 4.19 | 4.24 | 4.24 | -2.30% | 523,204 |
| Feb 20, 2025 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | 0.46% | 154,546 |
| Feb 19, 2025 | 4.31 | 4.39 | 4.30 | 4.32 | 4.32 | - | 197,733 |
| Feb 18, 2025 | 4.32 | 4.36 | 4.22 | 4.32 | 4.32 | 1.89% | 272,210 |
| Feb 14, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | 1.68% | 339,686 |
| Feb 13, 2025 | 4.12 | 4.23 | 4.12 | 4.17 | 4.17 | - | 153,590 |
| Feb 12, 2025 | 4.22 | 4.23 | 4.14 | 4.17 | 4.17 | -0.48% | 137,556 |
| Feb 11, 2025 | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | - | 102,932 |
| Feb 10, 2025 | 4.22 | 4.25 | 4.10 | 4.19 | 4.19 | 0.24% | 297,935 |
| Feb 7, 2025 | 4.06 | 4.20 | 4.05 | 4.18 | 4.18 | 3.21% | 231,526 |
| Feb 6, 2025 | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 0.75% | 78,344 |
| Feb 5, 2025 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | -0.25% | 66,169 |
| Feb 4, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | 1.51% | 89,799 |
| Feb 3, 2025 | 3.95 | 4.01 | 3.90 | 3.97 | 3.97 | -0.25% | 99,215 |
| Jan 31, 2025 | 4.02 | 4.05 | 3.96 | 3.98 | 3.98 | -1.97% | 108,292 |
| Jan 30, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -0.73% | 216,983 |
| Jan 29, 2025 | 4.06 | 4.12 | 4.01 | 4.09 | 4.09 | 0.99% | 193,364 |
| Jan 28, 2025 | 4.08 | 4.08 | 3.97 | 4.05 | 4.05 | -0.49% | 178,081 |
| Jan 27, 2025 | 4.00 | 4.09 | 3.90 | 4.07 | 4.07 | 0.74% | 218,954 |
| Jan 24, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 2.54% | 126,836 |
| Jan 23, 2025 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | 0.51% | 110,581 |
| Jan 22, 2025 | 4.00 | 4.03 | 3.89 | 3.92 | 3.92 | -2.73% | 120,302 |
| Jan 21, 2025 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | 1.26% | 138,774 |