Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.11
+0.12 (1.72%)
At close: Mar 9, 2026, 4:00 PM EDT
6.44
-0.67 (-9.42%)
After-hours: Mar 9, 2026, 5:55 PM EDT
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.89 | 7.11 | 6.81 | 7.11 | 7.11 | 1.72% | 348,306 |
| Mar 6, 2026 | 7.06 | 7.07 | 6.91 | 6.99 | 6.99 | -0.71% | 239,922 |
| Mar 5, 2026 | 6.96 | 7.11 | 6.96 | 7.04 | 7.04 | 0.72% | 211,911 |
| Mar 4, 2026 | 7.03 | 7.13 | 6.97 | 6.99 | 6.99 | 0.58% | 158,641 |
| Mar 3, 2026 | 6.85 | 7.00 | 6.75 | 6.95 | 6.95 | -2.11% | 245,625 |
| Mar 2, 2026 | 6.80 | 7.12 | 6.80 | 7.10 | 7.10 | 0.28% | 253,395 |
| Feb 27, 2026 | 7.11 | 7.20 | 7.03 | 7.08 | 7.08 | -1.67% | 140,937 |
| Feb 26, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 1.69% | 138,603 |
| Feb 25, 2026 | 7.16 | 7.21 | 7.07 | 7.08 | 7.08 | -1.12% | 153,373 |
| Feb 24, 2026 | 7.18 | 7.22 | 7.11 | 7.16 | 7.16 | - | 110,330 |
| Feb 23, 2026 | 7.26 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 139,535 |
| Feb 20, 2026 | 7.16 | 7.40 | 7.16 | 7.31 | 7.31 | 1.39% | 152,064 |
| Feb 19, 2026 | 7.13 | 7.26 | 7.13 | 7.21 | 7.21 | 0.42% | 116,072 |
| Feb 18, 2026 | 7.06 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 105,473 |
| Feb 17, 2026 | 7.09 | 7.17 | 7.06 | 7.12 | 7.12 | - | 161,048 |
| Feb 13, 2026 | 7.00 | 7.20 | 7.00 | 7.12 | 7.12 | 0.42% | 258,885 |
| Feb 12, 2026 | 7.22 | 7.23 | 7.00 | 7.09 | 7.09 | -1.94% | 207,701 |
| Feb 11, 2026 | 7.27 | 7.30 | 7.12 | 7.23 | 7.23 | 0.84% | 233,463 |
| Feb 10, 2026 | 7.08 | 7.23 | 7.03 | 7.17 | 7.17 | 1.27% | 178,976 |
| Feb 9, 2026 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 141,945 |
| Feb 6, 2026 | 6.94 | 7.11 | 6.92 | 7.10 | 7.10 | 3.05% | 171,835 |
| Feb 5, 2026 | 6.78 | 6.94 | 6.77 | 6.89 | 6.89 | 0.88% | 268,846 |
| Feb 4, 2026 | 6.84 | 6.88 | 6.73 | 6.83 | 6.83 | -0.58% | 241,367 |
| Feb 3, 2026 | 6.99 | 7.03 | 6.78 | 6.87 | 6.87 | -2.00% | 294,408 |
| Feb 2, 2026 | 7.02 | 7.09 | 6.97 | 7.01 | 7.01 | -0.57% | 256,582 |
| Jan 30, 2026 | 7.02 | 7.10 | 7.02 | 7.05 | 7.05 | -0.84% | 154,213 |
| Jan 29, 2026 | 7.14 | 7.15 | 6.97 | 7.11 | 7.11 | -0.56% | 206,983 |
| Jan 28, 2026 | 7.25 | 7.32 | 7.14 | 7.15 | 7.15 | -0.97% | 130,234 |
| Jan 27, 2026 | 7.20 | 7.31 | 7.20 | 7.22 | 7.22 | 0.42% | 191,997 |
| Jan 26, 2026 | 7.17 | 7.26 | 7.16 | 7.19 | 7.19 | 0.42% | 151,876 |
| Jan 23, 2026 | 7.15 | 7.28 | 7.10 | 7.16 | 7.16 | 0.56% | 181,711 |
| Jan 22, 2026 | 6.76 | 7.18 | 6.64 | 7.12 | 7.12 | 6.27% | 866,541 |
| Jan 21, 2026 | 6.64 | 6.73 | 6.58 | 6.70 | 6.70 | 1.82% | 468,936 |
| Jan 20, 2026 | 6.55 | 6.65 | 6.46 | 6.58 | 6.58 | -1.64% | 481,804 |
| Jan 16, 2026 | 6.80 | 6.86 | 6.60 | 6.69 | 6.69 | -1.33% | 758,935 |
| Jan 15, 2026 | 6.79 | 6.91 | 6.72 | 6.78 | 6.78 | -0.44% | 369,893 |
| Jan 14, 2026 | 6.88 | 6.92 | 6.74 | 6.81 | 6.81 | -0.58% | 486,568 |
| Jan 13, 2026 | 7.22 | 7.23 | 6.81 | 6.85 | 6.85 | -6.04% | 674,152 |
| Jan 12, 2026 | 7.05 | 7.40 | 6.99 | 7.29 | 7.29 | 3.40% | 403,785 |
| Jan 9, 2026 | 7.09 | 7.18 | 6.98 | 7.05 | 7.05 | -0.84% | 163,436 |
| Jan 8, 2026 | 6.97 | 7.12 | 6.97 | 7.11 | 7.11 | 1.57% | 81,944 |
| Jan 7, 2026 | 7.00 | 7.06 | 6.92 | 7.00 | 7.00 | -0.14% | 234,126 |
| 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 |