Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
4.430
+0.190 (4.48%)
At close: Sep 26, 2024, 4:00 PM
4.480
+0.050 (1.13%)
After-hours: Sep 26, 2024, 4:40 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.37 | 4.43 | 4.32 | 4.43 | 4.43 | 4.48% | 204,944 |
| Sep 25, 2024 | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | - | 149,283 |
| Sep 24, 2024 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 1.92% | 133,310 |
| Sep 23, 2024 | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.48% | 102,318 |
| Sep 20, 2024 | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 143,216 |
| Sep 19, 2024 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | 0.97% | 137,911 |
| Sep 18, 2024 | 4.21 | 4.21 | 4.07 | 4.13 | 4.13 | -1.67% | 151,390 |
| Sep 17, 2024 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 0.48% | 161,864 |
| Sep 16, 2024 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 0.97% | 147,695 |
| Sep 13, 2024 | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.72% | 117,119 |
| Sep 12, 2024 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -3.02% | 558,088 |
| Sep 11, 2024 | 4.02 | 4.31 | 4.02 | 4.30 | 4.30 | 5.13% | 702,860 |
| Sep 10, 2024 | 4.10 | 4.13 | 4.00 | 4.09 | 4.09 | - | 470,612 |
| Sep 9, 2024 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | - | 337,284 |
| Sep 6, 2024 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 402,206 |
| Sep 5, 2024 | 4.05 | 4.17 | 4.04 | 4.10 | 4.10 | 0.99% | 469,969 |
| Sep 4, 2024 | 3.92 | 4.08 | 3.91 | 4.06 | 4.06 | 2.78% | 415,122 |
| Sep 3, 2024 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -3.42% | 387,123 |
| Aug 30, 2024 | 4.15 | 4.17 | 4.02 | 4.09 | 4.09 | 0.25% | 283,199 |
| Aug 29, 2024 | 4.06 | 4.17 | 4.03 | 4.08 | 4.08 | 0.49% | 276,551 |
| Aug 28, 2024 | 3.99 | 4.09 | 3.89 | 4.06 | 4.06 | 1.75% | 450,166 |
| Aug 27, 2024 | 4.05 | 4.10 | 3.98 | 3.99 | 3.99 | -2.21% | 199,851 |
| Aug 26, 2024 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | 3.29% | 479,220 |
| Aug 23, 2024 | 3.85 | 3.96 | 3.83 | 3.95 | 3.95 | 3.67% | 190,686 |
| Aug 22, 2024 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | 0.79% | 383,032 |
| Aug 21, 2024 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | - | 238,143 |
| Aug 20, 2024 | 3.85 | 3.87 | 3.78 | 3.78 | 3.78 | -1.82% | 390,781 |
| Aug 19, 2024 | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | 2.67% | 394,232 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -1.06% | 310,215 |
| Aug 15, 2024 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | 0.53% | 174,758 |
| Aug 14, 2024 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -0.79% | 151,208 |
| Aug 13, 2024 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -1.55% | 221,867 |
| Aug 12, 2024 | 3.87 | 3.91 | 3.82 | 3.86 | 3.86 | -0.26% | 144,599 |
| Aug 9, 2024 | 3.85 | 3.97 | 3.82 | 3.87 | 3.87 | 0.52% | 68,335 |
| Aug 8, 2024 | 3.83 | 3.94 | 3.79 | 3.85 | 3.85 | 0.79% | 153,217 |
| Aug 7, 2024 | 3.95 | 3.98 | 3.81 | 3.82 | 3.82 | -2.30% | 165,872 |
| Aug 6, 2024 | 3.93 | 3.97 | 3.81 | 3.91 | 3.91 | 3.17% | 179,291 |
| Aug 5, 2024 | 3.73 | 3.86 | 3.71 | 3.79 | 3.79 | -4.77% | 210,376 |
| Aug 2, 2024 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | -4.33% | 205,074 |
| Aug 1, 2024 | 4.29 | 4.29 | 4.07 | 4.16 | 4.16 | -3.03% | 286,551 |
| Jul 31, 2024 | 4.29 | 4.32 | 4.21 | 4.29 | 4.29 | 1.18% | 142,282 |
| Jul 30, 2024 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 69,524 |
| Jul 29, 2024 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.70% | 113,600 |
| Jul 26, 2024 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | 0.47% | 53,626 |
| Jul 25, 2024 | 4.27 | 4.36 | 4.26 | 4.29 | 4.29 | - | 115,693 |
| Jul 24, 2024 | 4.51 | 4.51 | 4.27 | 4.29 | 4.29 | -3.16% | 210,223 |
| Jul 23, 2024 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | -0.45% | 73,432 |
| Jul 22, 2024 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | 0.91% | 123,579 |
| Jul 19, 2024 | 4.43 | 4.47 | 4.39 | 4.41 | 4.41 | -0.90% | 104,837 |
| Jul 18, 2024 | 4.51 | 4.55 | 4.42 | 4.45 | 4.45 | -2.41% | 171,304 |
| Jul 17, 2024 | 4.56 | 4.62 | 4.55 | 4.56 | 4.56 | -1.30% | 111,208 |
| Jul 16, 2024 | 4.60 | 4.65 | 4.58 | 4.62 | 4.62 | 0.22% | 89,129 |
| Jul 15, 2024 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | -1.91% | 145,395 |
| Jul 12, 2024 | 4.69 | 4.70 | 4.63 | 4.70 | 4.70 | 0.21% | 87,713 |
| Jul 11, 2024 | 4.62 | 4.70 | 4.58 | 4.69 | 4.69 | 2.85% | 221,026 |
| Jul 10, 2024 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | 0.22% | 60,952 |
| Jul 9, 2024 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 83,881 |
| Jul 8, 2024 | 4.55 | 4.55 | 4.46 | 4.52 | 4.52 | 0.22% | 92,501 |
| Jul 5, 2024 | 4.49 | 4.56 | 4.49 | 4.51 | 4.51 | -0.44% | 72,905 |
| Jul 3, 2024 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | 0.67% | 54,468 |
| Jul 2, 2024 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.90% | 139,028 |
| Jul 1, 2024 | 4.59 | 4.59 | 4.46 | 4.46 | 4.46 | -1.98% | 134,600 |
| Jun 28, 2024 | 4.47 | 4.57 | 4.45 | 4.55 | 4.55 | -0.66% | 131,647 |
| Jun 27, 2024 | 4.65 | 4.65 | 4.54 | 4.58 | 4.58 | -1.51% | 149,447 |
| Jun 26, 2024 | 4.58 | 4.67 | 4.53 | 4.65 | 4.65 | 1.09% | 180,236 |
| Jun 25, 2024 | 4.51 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 165,422 |
| Jun 24, 2024 | 4.45 | 4.56 | 4.45 | 4.52 | 4.52 | 1.57% | 361,448 |
| Jun 21, 2024 | 4.43 | 4.55 | 4.42 | 4.45 | 4.45 | 0.91% | 322,362 |
| Jun 20, 2024 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | -0.68% | 113,237 |
| Jun 18, 2024 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -1.11% | 157,110 |
| Jun 17, 2024 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -2.18% | 378,570 |
| Jun 14, 2024 | 4.61 | 4.67 | 4.56 | 4.59 | 4.59 | -1.50% | 353,582 |
| Jun 13, 2024 | 4.58 | 4.69 | 4.58 | 4.66 | 4.66 | 1.30% | 337,332 |
| Jun 12, 2024 | 4.68 | 4.75 | 4.58 | 4.60 | 4.60 | -1.08% | 359,233 |
| Jun 11, 2024 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | 0.65% | 270,873 |
| Jun 10, 2024 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | -0.43% | 89,309 |
| Jun 7, 2024 | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | -0.43% | 161,811 |
| Jun 6, 2024 | 4.73 | 4.78 | 4.66 | 4.66 | 4.66 | -2.10% | 186,659 |
| Jun 5, 2024 | 4.71 | 4.79 | 4.70 | 4.76 | 4.76 | 1.28% | 214,469 |
| Jun 4, 2024 | 4.70 | 4.72 | 4.62 | 4.70 | 4.70 | - | 212,327 |
| Jun 3, 2024 | 4.68 | 4.72 | 4.63 | 4.70 | 4.70 | - | 241,375 |
| May 31, 2024 | 4.76 | 4.82 | 4.68 | 4.70 | 4.70 | -1.88% | 170,821 |
| May 30, 2024 | 4.80 | 4.80 | 4.71 | 4.79 | 4.79 | 0.21% | 121,084 |
| May 29, 2024 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 113,664 |
| May 28, 2024 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | -1.03% | 152,520 |
| May 24, 2024 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -1.42% | 75,751 |
| May 23, 2024 | 4.90 | 4.93 | 4.80 | 4.92 | 4.92 | 1.23% | 260,642 |
| May 22, 2024 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | 3.62% | 269,309 |
| May 21, 2024 | 4.75 | 4.88 | 4.63 | 4.69 | 4.69 | -4.09% | 315,849 |
| May 20, 2024 | 4.90 | 4.93 | 4.82 | 4.89 | 4.89 | -0.41% | 245,565 |
| May 17, 2024 | 4.91 | 4.93 | 4.86 | 4.91 | 4.91 | - | 229,171 |
| May 16, 2024 | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 70,355 |
| May 15, 2024 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | 0.20% | 211,988 |
| May 14, 2024 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 1.24% | 163,975 |
| May 13, 2024 | 4.71 | 4.85 | 4.71 | 4.83 | 4.83 | 2.33% | 169,689 |
| May 10, 2024 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -3.28% | 115,928 |
| May 9, 2024 | 4.75 | 4.90 | 4.75 | 4.88 | 4.88 | 2.74% | 178,496 |
| May 8, 2024 | 4.84 | 4.89 | 4.73 | 4.75 | 4.75 | -3.06% | 254,535 |
| May 7, 2024 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 0.41% | 221,918 |
| May 6, 2024 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 1.67% | 141,410 |