Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
6.96
-0.16 (-2.25%)
Jun 5, 2025, 11:55 AM - Market open
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.19 | 7.19 | 6.96 | 6.97 | - | -2.18% | 164,852 |
| Jun 4, 2025 | 6.79 | 7.14 | 6.76 | 7.12 | 7.12 | 4.25% | 888,865 |
| Jun 3, 2025 | 6.72 | 6.93 | 6.71 | 6.83 | 6.83 | 2.25% | 864,185 |
| Jun 2, 2025 | 6.69 | 6.81 | 6.62 | 6.68 | 6.68 | -3.19% | 850,588 |
| May 30, 2025 | 6.91 | 6.95 | 6.75 | 6.90 | 6.90 | -0.14% | 643,003 |
| May 29, 2025 | 7.10 | 7.18 | 6.82 | 6.91 | 6.91 | -2.40% | 656,064 |
| May 28, 2025 | 7.09 | 7.20 | 6.98 | 7.08 | 7.08 | - | 515,235 |
| May 27, 2025 | 7.20 | 7.29 | 6.91 | 7.08 | 7.08 | -0.84% | 999,358 |
| May 23, 2025 | 7.71 | 7.71 | 7.12 | 7.14 | 7.14 | -7.87% | 1,206,751 |
| May 22, 2025 | 7.77 | 8.15 | 7.66 | 7.75 | 7.75 | -1.27% | 1,885,413 |
| May 21, 2025 | 7.29 | 7.93 | 7.27 | 7.85 | 7.85 | 5.51% | 1,125,273 |
| May 20, 2025 | 5.90 | 7.59 | 5.88 | 7.44 | 7.44 | -4.86% | 3,700,569 |
| May 19, 2025 | 7.90 | 7.91 | 7.69 | 7.82 | 7.82 | -0.38% | 950,831 |
| May 16, 2025 | 7.68 | 7.91 | 7.68 | 7.85 | 7.85 | 1.16% | 589,001 |
| May 15, 2025 | 7.79 | 7.91 | 7.64 | 7.76 | 7.76 | -1.15% | 1,243,002 |
| May 14, 2025 | 7.75 | 7.91 | 7.70 | 7.85 | 7.85 | 0.90% | 741,880 |
| May 13, 2025 | 7.50 | 7.94 | 7.41 | 7.78 | 7.78 | 4.01% | 1,260,759 |
| May 12, 2025 | 7.25 | 7.65 | 7.10 | 7.48 | 7.48 | 3.89% | 1,771,343 |
| May 9, 2025 | 7.20 | 7.41 | 7.10 | 7.20 | 7.20 | 0.42% | 1,016,947 |
| May 8, 2025 | 7.34 | 7.43 | 7.12 | 7.17 | 7.17 | -1.78% | 1,159,725 |
| May 7, 2025 | 6.94 | 7.48 | 6.93 | 7.30 | 7.30 | 4.58% | 1,323,241 |
| May 6, 2025 | 6.90 | 7.04 | 6.68 | 6.98 | 6.98 | -0.71% | 1,827,844 |
| May 5, 2025 | 6.75 | 7.14 | 6.51 | 7.03 | 7.03 | -1.40% | 2,668,202 |
| May 2, 2025 | 7.77 | 7.86 | 7.01 | 7.13 | 7.13 | -7.40% | 2,536,990 |
| May 1, 2025 | 7.80 | 8.04 | 7.56 | 7.70 | 7.70 | 0.39% | 1,274,445 |
| Apr 30, 2025 | 7.56 | 7.90 | 7.42 | 7.67 | 7.67 | -0.78% | 1,971,131 |
| Apr 29, 2025 | 8.14 | 8.29 | 7.41 | 7.73 | 7.73 | -3.74% | 2,408,970 |
| Apr 28, 2025 | 7.99 | 8.15 | 7.84 | 8.03 | 8.03 | 3.48% | 2,391,421 |
| Apr 25, 2025 | 7.50 | 7.92 | 7.45 | 7.76 | 7.76 | 3.05% | 2,585,495 |
| Apr 24, 2025 | 7.17 | 7.65 | 7.00 | 7.53 | 7.53 | - | 2,139,112 |
| Apr 23, 2025 | 7.29 | 7.73 | 7.29 | 7.53 | 7.53 | 6.36% | 2,718,196 |
| Apr 22, 2025 | 6.58 | 7.11 | 6.55 | 7.08 | 7.08 | 9.94% | 2,437,571 |
| Apr 21, 2025 | 6.59 | 7.15 | 6.40 | 6.44 | 6.44 | -1.83% | 2,463,811 |
| Apr 17, 2025 | 6.51 | 6.65 | 6.33 | 6.56 | 6.56 | 4.79% | 1,214,096 |
| Apr 16, 2025 | 6.00 | 6.33 | 6.00 | 6.26 | 6.26 | 2.62% | 1,807,465 |
| Apr 15, 2025 | 6.15 | 6.36 | 6.03 | 6.10 | 6.10 | 0.49% | 860,498 |
| Apr 14, 2025 | 6.06 | 6.64 | 5.99 | 6.07 | 6.07 | 3.41% | 2,493,417 |
| Apr 11, 2025 | 5.55 | 5.94 | 5.49 | 5.87 | 5.87 | 9.11% | 1,295,327 |
| Apr 10, 2025 | 5.15 | 5.52 | 5.13 | 5.38 | 5.38 | 4.06% | 942,494 |
| Apr 9, 2025 | 5.10 | 5.27 | 4.85 | 5.17 | 5.17 | 2.99% | 911,273 |
| Apr 8, 2025 | 5.35 | 5.54 | 4.97 | 5.02 | 5.02 | 0.80% | 1,351,868 |
| Apr 7, 2025 | 4.80 | 5.45 | 4.70 | 4.98 | 4.98 | 6.87% | 1,763,620 |
| Apr 4, 2025 | 4.93 | 4.93 | 4.60 | 4.66 | 4.66 | -10.90% | 797,687 |
| Apr 3, 2025 | 5.16 | 5.44 | 5.10 | 5.23 | 5.23 | -2.24% | 512,226 |
| Apr 2, 2025 | 5.30 | 5.43 | 5.26 | 5.35 | 5.35 | 0.38% | 259,868 |
| 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 |