Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.01
-0.14 (-1.96%)
Jan 6, 2026, 4:00 PM EST - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 7.14 | 7.20 | 6.94 | 7.01 | 7.01 | -1.96% | 194,653 |
| Jan 5, 2026 | 7.09 | 7.21 | 7.00 | 7.15 | 7.15 | 1.27% | 279,412 |
| Jan 2, 2026 | 7.07 | 7.13 | 6.95 | 7.06 | 7.06 | 1.73% | 195,034 |
| Dec 31, 2025 | 6.98 | 7.05 | 6.92 | 6.94 | 6.94 | -0.72% | 185,836 |
| Dec 30, 2025 | 7.08 | 7.11 | 6.95 | 6.99 | 6.99 | -1.41% | 279,608 |
| Dec 29, 2025 | 7.10 | 7.21 | 7.01 | 7.09 | 7.09 | -1.12% | 196,659 |
| Dec 26, 2025 | 7.16 | 7.25 | 7.13 | 7.17 | 7.17 | 0.14% | 278,012 |
| Dec 24, 2025 | 7.09 | 7.20 | 7.01 | 7.16 | 7.16 | 0.28% | 96,789 |
| Dec 23, 2025 | 7.15 | 7.25 | 7.11 | 7.14 | 7.14 | -0.97% | 205,081 |
| Dec 22, 2025 | 7.02 | 7.25 | 6.95 | 7.21 | 7.21 | 2.27% | 242,592 |
| Dec 19, 2025 | 6.98 | 7.09 | 6.97 | 7.05 | 7.05 | 1.29% | 198,934 |
| Dec 18, 2025 | 7.22 | 7.25 | 6.88 | 6.96 | 6.96 | -3.20% | 1,113,564 |
| Dec 17, 2025 | 7.15 | 7.34 | 7.05 | 7.19 | 7.19 | 0.98% | 564,703 |
| Dec 16, 2025 | 6.93 | 7.14 | 6.91 | 7.12 | 7.12 | 2.15% | 272,883 |
| Dec 15, 2025 | 7.01 | 7.03 | 6.91 | 6.97 | 6.97 | -0.99% | 359,012 |
| Dec 12, 2025 | 7.05 | 7.15 | 7.00 | 7.04 | 7.04 | 0.43% | 156,444 |
| Dec 11, 2025 | 7.01 | 7.11 | 6.94 | 7.01 | 7.01 | -0.14% | 265,232 |
| Dec 10, 2025 | 7.00 | 7.11 | 7.00 | 7.02 | 7.02 | -0.57% | 338,393 |
| Dec 9, 2025 | 7.01 | 7.06 | 6.94 | 7.06 | 7.06 | -0.42% | 338,310 |
| Dec 8, 2025 | 7.10 | 7.16 | 7.05 | 7.09 | 7.09 | -0.84% | 222,357 |
| Dec 5, 2025 | 7.13 | 7.20 | 7.11 | 7.15 | 7.15 | 0.85% | 139,404 |
| Dec 4, 2025 | 7.08 | 7.18 | 7.05 | 7.09 | 7.09 | 0.14% | 314,191 |
| Dec 3, 2025 | 7.06 | 7.14 | 6.98 | 7.08 | 7.08 | 0.14% | 270,857 |
| Dec 2, 2025 | 7.05 | 7.11 | 7.03 | 7.07 | 7.07 | 0.71% | 251,229 |
| Dec 1, 2025 | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | -0.99% | 330,319 |
| Nov 28, 2025 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | 0.42% | 78,724 |
| Nov 26, 2025 | 7.13 | 7.26 | 7.02 | 7.06 | 7.06 | -1.26% | 191,109 |
| Nov 25, 2025 | 7.00 | 7.29 | 6.95 | 7.15 | 7.15 | 2.14% | 438,741 |
| Nov 24, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 7.00 | 0.72% | 463,078 |
| Nov 21, 2025 | 6.86 | 7.04 | 6.86 | 6.95 | 6.95 | 0.58% | 280,685 |
| Nov 20, 2025 | 7.06 | 7.14 | 6.87 | 6.91 | 6.91 | -1.29% | 483,052 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.90 | 7.00 | 7.00 | 0.86% | 436,333 |
| Nov 18, 2025 | 6.75 | 6.97 | 6.70 | 6.94 | 6.94 | 1.76% | 309,650 |
| Nov 17, 2025 | 6.84 | 6.91 | 6.69 | 6.82 | 6.82 | -0.87% | 380,919 |
| Nov 14, 2025 | 6.81 | 6.93 | 6.75 | 6.88 | 6.88 | -1.01% | 344,058 |
| Nov 13, 2025 | 7.08 | 7.08 | 6.86 | 6.95 | 6.95 | -1.97% | 422,989 |
| Nov 12, 2025 | 7.09 | 7.16 | 6.99 | 7.09 | 7.09 | 1.00% | 346,013 |
| Nov 11, 2025 | 7.39 | 7.43 | 6.94 | 7.02 | 7.02 | -8.24% | 615,478 |
| Nov 10, 2025 | 7.26 | 7.67 | 7.26 | 7.65 | 7.65 | 6.25% | 757,126 |
| Nov 7, 2025 | 7.15 | 7.26 | 6.99 | 7.20 | 7.20 | -0.83% | 395,980 |
| Nov 6, 2025 | 7.45 | 7.51 | 7.21 | 7.26 | 7.26 | -2.02% | 361,803 |
| Nov 5, 2025 | 7.38 | 7.56 | 7.30 | 7.41 | 7.41 | 0.41% | 372,388 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.31 | 7.38 | 7.38 | -3.53% | 430,981 |
| Nov 3, 2025 | 7.75 | 7.83 | 7.53 | 7.65 | 7.65 | 0.79% | 560,462 |
| Oct 31, 2025 | 7.35 | 7.72 | 7.30 | 7.59 | 7.59 | 3.69% | 1,591,318 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.23 | 7.32 | 7.32 | 0.14% | 449,203 |
| Oct 29, 2025 | 7.36 | 7.42 | 7.24 | 7.31 | 7.31 | -0.54% | 292,373 |
| Oct 28, 2025 | 7.25 | 7.41 | 7.25 | 7.35 | 7.35 | 0.82% | 251,527 |
| Oct 27, 2025 | 7.32 | 7.36 | 7.20 | 7.29 | 7.29 | 0.41% | 279,152 |
| Oct 24, 2025 | 7.21 | 7.26 | 7.14 | 7.26 | 7.26 | 2.40% | 149,380 |