Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.79
-0.35 (-4.30%)
At close: Aug 14, 2025, 4:00 PM
7.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:17 PM EDT

Yalla Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20257.857.897.627.797.79-4.30%836,203
Aug 13, 20258.378.427.908.148.14-2.63%1,072,426
Aug 12, 20257.928.627.808.368.36-4.13%1,349,259
Aug 11, 20259.089.108.488.728.72-3.96%1,138,248
Aug 8, 20259.009.098.859.089.081.00%822,245
Aug 7, 20258.919.108.718.998.990.45%920,570
Aug 6, 20259.009.018.658.958.95-1,128,999
Aug 5, 20258.509.298.408.958.9512.16%3,655,117
Aug 4, 20257.558.097.557.987.985.70%581,959
Aug 1, 20257.657.707.437.557.55-3.33%340,470
Jul 31, 20257.597.907.587.817.812.36%356,731
Jul 30, 20257.747.907.567.637.63-2.80%314,749
Jul 29, 20257.947.947.747.857.85-0.38%448,942
Jul 28, 20257.847.887.527.887.881.68%511,639
Jul 25, 20257.998.007.727.757.75-3.49%265,491
Jul 24, 20258.158.287.978.038.03-0.99%584,495
Jul 23, 20257.858.157.848.118.113.84%687,997
Jul 22, 20257.767.877.637.817.810.90%446,860
Jul 21, 20257.437.927.437.747.744.45%833,755
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