Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
3.980
-0.040 (-1.00%)
At close: Feb 27, 2025, 4:00 PM
3.970
-0.010 (-0.25%)
Pre-market: Feb 28, 2025, 8:38 AM EST
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 4.01 | 4.07 | 3.96 | 3.98 | 3.98 | -1.00% | 99,646 |
| 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 |
| Jan 17, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 2.05% | 95,165 |
| Jan 16, 2025 | 3.96 | 3.98 | 3.89 | 3.90 | 3.90 | -1.02% | 138,344 |
| Jan 15, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | 1.29% | 128,426 |
| Jan 14, 2025 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | - | 79,492 |
| Jan 13, 2025 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | - | 112,286 |
| Jan 10, 2025 | 3.90 | 3.94 | 3.84 | 3.89 | 3.89 | -1.27% | 115,324 |
| Jan 8, 2025 | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -2.48% | 151,530 |
| Jan 7, 2025 | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | 0.75% | 137,439 |
| Jan 6, 2025 | 4.12 | 4.19 | 4.00 | 4.01 | 4.01 | -0.99% | 133,908 |
| Jan 3, 2025 | 4.05 | 4.10 | 4.02 | 4.05 | 4.05 | - | 107,387 |
| Jan 2, 2025 | 4.05 | 4.13 | 4.02 | 4.05 | 4.05 | -0.25% | 166,398 |
| Dec 31, 2024 | 4.05 | 4.10 | 4.02 | 4.06 | 4.06 | 1.00% | 163,365 |
| Dec 30, 2024 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -2.90% | 118,887 |
| Dec 27, 2024 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | -1.43% | 139,997 |
| Dec 26, 2024 | 4.17 | 4.29 | 4.12 | 4.20 | 4.20 | 1.20% | 105,602 |
| Dec 24, 2024 | 4.07 | 4.21 | 4.07 | 4.15 | 4.15 | 0.73% | 140,394 |
| Dec 23, 2024 | 4.10 | 4.15 | 4.06 | 4.12 | 4.12 | 0.73% | 108,676 |
| Dec 20, 2024 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | 0.25% | 156,122 |
| Dec 19, 2024 | 4.19 | 4.23 | 4.07 | 4.08 | 4.08 | -3.09% | 315,824 |
| Dec 18, 2024 | 4.38 | 4.41 | 4.19 | 4.21 | 4.21 | -4.97% | 334,492 |
| Dec 17, 2024 | 4.40 | 4.44 | 4.33 | 4.43 | 4.43 | 0.91% | 209,776 |
| Dec 16, 2024 | 4.43 | 4.50 | 4.38 | 4.39 | 4.39 | -0.68% | 240,870 |
| Dec 13, 2024 | 4.27 | 4.44 | 4.27 | 4.42 | 4.42 | 2.79% | 503,381 |
| Dec 12, 2024 | 4.35 | 4.43 | 4.29 | 4.30 | 4.30 | -2.71% | 294,010 |
| Dec 11, 2024 | 4.44 | 4.47 | 4.33 | 4.42 | 4.42 | -0.23% | 294,219 |
| Dec 10, 2024 | 4.43 | 4.48 | 4.39 | 4.43 | 4.43 | -1.77% | 112,413 |
| Dec 9, 2024 | 4.36 | 4.54 | 4.33 | 4.51 | 4.51 | 4.64% | 278,752 |
| Dec 6, 2024 | 4.35 | 4.38 | 4.29 | 4.31 | 4.31 | 0.23% | 221,648 |
| Dec 5, 2024 | 4.38 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 343,499 |
| Dec 4, 2024 | 4.28 | 4.42 | 4.28 | 4.40 | 4.40 | 2.56% | 476,136 |
| Dec 3, 2024 | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -2.94% | 654,589 |
| Dec 2, 2024 | 4.41 | 4.50 | 4.32 | 4.42 | 4.42 | 0.91% | 471,071 |
| Nov 29, 2024 | 4.19 | 4.41 | 4.16 | 4.38 | 4.38 | 4.04% | 388,459 |
| Nov 27, 2024 | 4.25 | 4.34 | 4.20 | 4.21 | 4.21 | 0.48% | 417,900 |
| Nov 26, 2024 | 4.17 | 4.33 | 4.13 | 4.19 | 4.19 | 0.72% | 405,652 |
| Nov 25, 2024 | 4.31 | 4.35 | 4.09 | 4.16 | 4.16 | -2.80% | 585,809 |
| Nov 22, 2024 | 4.20 | 4.29 | 4.14 | 4.28 | 4.28 | 1.18% | 539,661 |
| Nov 21, 2024 | 4.29 | 4.29 | 4.16 | 4.23 | 4.23 | -1.63% | 323,529 |
| Nov 20, 2024 | 4.39 | 4.40 | 4.26 | 4.30 | 4.30 | -1.83% | 243,799 |
| Nov 19, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.38 | -0.45% | 37,506 |
| Nov 18, 2024 | 4.41 | 4.44 | 4.30 | 4.40 | 4.40 | - | 185,370 |
| Nov 15, 2024 | 4.34 | 4.44 | 4.25 | 4.40 | 4.40 | 1.62% | 354,247 |
| Nov 14, 2024 | 4.49 | 4.51 | 4.28 | 4.33 | 4.33 | -3.56% | 442,805 |
| Nov 13, 2024 | 4.31 | 4.49 | 4.29 | 4.49 | 4.49 | 5.65% | 306,233 |
| Nov 12, 2024 | 4.50 | 4.54 | 4.25 | 4.25 | 4.25 | -1.62% | 463,239 |
| Nov 11, 2024 | 4.05 | 4.34 | 4.05 | 4.32 | 4.32 | 6.67% | 507,605 |
| Nov 8, 2024 | 4.15 | 4.16 | 4.04 | 4.05 | 4.05 | -2.88% | 218,082 |
| Nov 7, 2024 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -0.24% | 178,066 |
| Nov 6, 2024 | 4.24 | 4.24 | 4.11 | 4.18 | 4.18 | 1.95% | 116,904 |
| Nov 5, 2024 | 4.10 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 73,938 |
| Nov 4, 2024 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | 2.51% | 157,884 |
| Nov 1, 2024 | 4.15 | 4.18 | 3.94 | 3.98 | 3.98 | -3.86% | 370,975 |
| Oct 31, 2024 | 4.20 | 4.21 | 4.13 | 4.14 | 4.14 | -2.13% | 70,830 |
| Oct 30, 2024 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -1.63% | 94,195 |
| Oct 29, 2024 | 4.24 | 4.32 | 4.21 | 4.30 | 4.30 | 0.94% | 77,460 |
| Oct 28, 2024 | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | 3.15% | 130,843 |
| Oct 25, 2024 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | - | 63,981 |
| Oct 24, 2024 | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | - | 55,335 |
| Oct 23, 2024 | 4.22 | 4.23 | 4.10 | 4.13 | 4.13 | -2.59% | 69,627 |
| Oct 22, 2024 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 113,190 |
| Oct 21, 2024 | 4.19 | 4.24 | 4.15 | 4.20 | 4.20 | -0.71% | 75,572 |
| Oct 18, 2024 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | 0.24% | 64,981 |
| Oct 17, 2024 | 4.28 | 4.28 | 4.17 | 4.22 | 4.22 | -1.40% | 100,530 |
| Oct 16, 2024 | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | 2.64% | 133,264 |
| Oct 15, 2024 | 4.33 | 4.35 | 4.16 | 4.17 | 4.17 | -4.36% | 194,827 |
| Oct 14, 2024 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | -2.02% | 95,339 |
| Oct 11, 2024 | 4.40 | 4.49 | 4.35 | 4.45 | 4.45 | 0.45% | 129,155 |
| Oct 10, 2024 | 4.43 | 4.48 | 4.34 | 4.43 | 4.43 | -0.89% | 138,962 |
| Oct 9, 2024 | 4.47 | 4.50 | 4.40 | 4.47 | 4.47 | -1.11% | 147,995 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.46 | 4.52 | 4.52 | -3.83% | 185,852 |
| Oct 7, 2024 | 4.76 | 4.77 | 4.55 | 4.70 | 4.70 | -0.84% | 230,904 |
| Oct 4, 2024 | 4.94 | 4.95 | 4.67 | 4.74 | 4.74 | -3.07% | 338,604 |
| Oct 3, 2024 | 4.76 | 4.90 | 4.63 | 4.89 | 4.89 | 0.20% | 465,585 |