Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.54
+0.03 (0.40%)
At close: Oct 6, 2025, 4:00 PM EDT
7.46
-0.08 (-1.06%)
After-hours: Oct 6, 2025, 7:01 PM EDT
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.56 | 7.57 | 7.41 | 7.54 | 7.54 | 0.40% | 392,658 |
| Oct 3, 2025 | 7.50 | 7.57 | 7.42 | 7.51 | 7.51 | 0.13% | 237,614 |
| Oct 2, 2025 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 298,553 |
| Oct 1, 2025 | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -1.86% | 287,346 |
| Sep 30, 2025 | 7.54 | 7.58 | 7.41 | 7.51 | 7.51 | -0.40% | 236,336 |
| Sep 29, 2025 | 7.65 | 7.74 | 7.51 | 7.54 | 7.54 | 0.40% | 193,561 |
| Sep 26, 2025 | 7.72 | 7.72 | 7.46 | 7.51 | 7.51 | -2.72% | 193,919 |
| Sep 25, 2025 | 7.52 | 7.77 | 7.48 | 7.72 | 7.72 | 1.85% | 402,621 |
| Sep 24, 2025 | 7.53 | 7.63 | 7.47 | 7.58 | 7.58 | 1.47% | 526,704 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.41 | 7.47 | 7.47 | -1.71% | 365,228 |
| Sep 22, 2025 | 7.49 | 7.76 | 7.41 | 7.60 | 7.60 | 1.47% | 398,258 |
| Sep 19, 2025 | 7.90 | 7.92 | 7.49 | 7.49 | 7.49 | -5.19% | 491,265 |
| Sep 18, 2025 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | 0.89% | 575,997 |
| Sep 17, 2025 | 7.69 | 7.90 | 7.65 | 7.83 | 7.83 | 1.69% | 619,357 |
| Sep 16, 2025 | 7.66 | 7.78 | 7.65 | 7.70 | 7.70 | 0.79% | 310,603 |
| Sep 15, 2025 | 7.52 | 7.67 | 7.51 | 7.64 | 7.64 | 2.41% | 414,985 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.46 | 7.46 | 7.46 | -0.53% | 438,371 |
| Sep 11, 2025 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 0.94% | 292,399 |
| Sep 10, 2025 | 7.77 | 7.77 | 7.43 | 7.43 | 7.43 | -3.51% | 533,158 |
| Sep 9, 2025 | 7.40 | 7.79 | 7.36 | 7.70 | 7.70 | 4.19% | 722,315 |
| Sep 8, 2025 | 7.62 | 7.64 | 7.35 | 7.39 | 7.39 | -2.38% | 680,286 |
| Sep 5, 2025 | 7.67 | 7.70 | 7.49 | 7.57 | 7.57 | -0.39% | 679,755 |
| Sep 4, 2025 | 7.58 | 7.68 | 7.48 | 7.60 | 7.60 | - | 423,593 |
| Sep 3, 2025 | 7.53 | 7.66 | 7.52 | 7.60 | 7.60 | 0.40% | 477,906 |
| Sep 2, 2025 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | -3.32% | 401,369 |
| Aug 29, 2025 | 7.81 | 7.90 | 7.71 | 7.83 | 7.83 | 0.26% | 354,271 |
| Aug 28, 2025 | 7.86 | 7.95 | 7.81 | 7.81 | 7.81 | -0.76% | 367,309 |
| Aug 27, 2025 | 7.92 | 7.93 | 7.79 | 7.87 | 7.87 | -0.13% | 435,799 |
| Aug 26, 2025 | 7.82 | 7.92 | 7.78 | 7.88 | 7.88 | 1.03% | 471,897 |
| Aug 25, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | 0.13% | 409,633 |
| Aug 22, 2025 | 7.78 | 7.96 | 7.75 | 7.79 | 7.79 | 0.26% | 592,524 |
| Aug 21, 2025 | 7.68 | 7.86 | 7.65 | 7.77 | 7.77 | 0.78% | 401,035 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.50 | 7.71 | 7.71 | -0.52% | 545,065 |
| Aug 19, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 1.71% | 942,008 |
| Aug 18, 2025 | 7.65 | 7.74 | 7.53 | 7.62 | 7.62 | -0.26% | 930,603 |
| Aug 15, 2025 | 7.80 | 7.83 | 7.63 | 7.64 | 7.64 | -1.93% | 631,052 |
| Aug 14, 2025 | 7.85 | 7.89 | 7.62 | 7.79 | 7.79 | -4.30% | 838,663 |
| Aug 13, 2025 | 8.37 | 8.42 | 7.90 | 8.14 | 8.14 | -2.63% | 1,072,426 |
| Aug 12, 2025 | 7.92 | 8.62 | 7.80 | 8.36 | 8.36 | -4.13% | 1,349,259 |
| Aug 11, 2025 | 9.08 | 9.10 | 8.48 | 8.72 | 8.72 | -3.96% | 1,138,248 |
| Aug 8, 2025 | 9.00 | 9.09 | 8.85 | 9.08 | 9.08 | 1.00% | 822,245 |
| Aug 7, 2025 | 8.91 | 9.10 | 8.71 | 8.99 | 8.99 | 0.45% | 920,570 |
| Aug 6, 2025 | 9.00 | 9.01 | 8.65 | 8.95 | 8.95 | - | 1,128,999 |
| Aug 5, 2025 | 8.50 | 9.29 | 8.40 | 8.95 | 8.95 | 12.16% | 3,655,117 |
| Aug 4, 2025 | 7.55 | 8.09 | 7.55 | 7.98 | 7.98 | 5.70% | 581,959 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.43 | 7.55 | 7.55 | -3.33% | 340,470 |
| Jul 31, 2025 | 7.59 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 356,731 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.56 | 7.63 | 7.63 | -2.80% | 314,749 |
| Jul 29, 2025 | 7.94 | 7.94 | 7.74 | 7.85 | 7.85 | -0.38% | 448,942 |
| Jul 28, 2025 | 7.84 | 7.88 | 7.52 | 7.88 | 7.88 | 1.68% | 511,639 |