Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.79
-0.35 (-4.30%)
At close: Aug 14, 2025, 4:00 PM
7.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:17 PM EDT
Yalla Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 7.85 | 7.89 | 7.62 | 7.79 | 7.79 | -4.30% | 836,203 |
Aug 13, 2025 | 8.37 | 8.42 | 7.90 | 8.14 | 8.14 | -2.63% | 1,072,426 |
Aug 12, 2025 | 7.92 | 8.62 | 7.80 | 8.36 | 8.36 | -4.13% | 1,349,259 |
Aug 11, 2025 | 9.08 | 9.10 | 8.48 | 8.72 | 8.72 | -3.96% | 1,138,248 |
Aug 8, 2025 | 9.00 | 9.09 | 8.85 | 9.08 | 9.08 | 1.00% | 822,245 |
Aug 7, 2025 | 8.91 | 9.10 | 8.71 | 8.99 | 8.99 | 0.45% | 920,570 |
Aug 6, 2025 | 9.00 | 9.01 | 8.65 | 8.95 | 8.95 | - | 1,128,999 |
Aug 5, 2025 | 8.50 | 9.29 | 8.40 | 8.95 | 8.95 | 12.16% | 3,655,117 |
Aug 4, 2025 | 7.55 | 8.09 | 7.55 | 7.98 | 7.98 | 5.70% | 581,959 |
Aug 1, 2025 | 7.65 | 7.70 | 7.43 | 7.55 | 7.55 | -3.33% | 340,470 |
Jul 31, 2025 | 7.59 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 356,731 |
Jul 30, 2025 | 7.74 | 7.90 | 7.56 | 7.63 | 7.63 | -2.80% | 314,749 |
Jul 29, 2025 | 7.94 | 7.94 | 7.74 | 7.85 | 7.85 | -0.38% | 448,942 |
Jul 28, 2025 | 7.84 | 7.88 | 7.52 | 7.88 | 7.88 | 1.68% | 511,639 |
Jul 25, 2025 | 7.99 | 8.00 | 7.72 | 7.75 | 7.75 | -3.49% | 265,491 |
Jul 24, 2025 | 8.15 | 8.28 | 7.97 | 8.03 | 8.03 | -0.99% | 584,495 |
Jul 23, 2025 | 7.85 | 8.15 | 7.84 | 8.11 | 8.11 | 3.84% | 687,997 |
Jul 22, 2025 | 7.76 | 7.87 | 7.63 | 7.81 | 7.81 | 0.90% | 446,860 |
Jul 21, 2025 | 7.43 | 7.92 | 7.43 | 7.74 | 7.74 | 4.45% | 833,755 |
Jul 18, 2025 | 7.20 | 7.49 | 7.20 | 7.41 | 7.41 | 3.78% | 378,780 |
Jul 17, 2025 | 7.27 | 7.33 | 7.07 | 7.14 | 7.14 | -2.06% | 312,823 |
Jul 16, 2025 | 7.43 | 7.43 | 7.25 | 7.29 | 7.29 | -2.02% | 226,634 |
Jul 15, 2025 | 7.60 | 7.60 | 7.31 | 7.44 | 7.44 | -1.85% | 374,816 |
Jul 14, 2025 | 7.40 | 7.61 | 7.39 | 7.58 | 7.58 | 2.29% | 406,977 |
Jul 11, 2025 | 7.44 | 7.50 | 7.36 | 7.41 | 7.41 | -0.80% | 219,041 |
Jul 10, 2025 | 7.30 | 7.52 | 7.28 | 7.47 | 7.47 | 2.61% | 458,401 |
Jul 9, 2025 | 7.35 | 7.37 | 7.20 | 7.28 | 7.28 | -0.68% | 381,129 |
Jul 8, 2025 | 7.09 | 7.38 | 7.01 | 7.33 | 7.33 | 4.12% | 525,025 |
Jul 7, 2025 | 6.77 | 7.08 | 6.77 | 7.04 | 7.04 | 3.99% | 561,715 |
Jul 3, 2025 | 6.79 | 6.94 | 6.72 | 6.77 | 6.77 | - | 191,887 |
Jul 2, 2025 | 6.73 | 6.80 | 6.60 | 6.77 | 6.77 | 0.74% | 272,399 |
Jul 1, 2025 | 6.72 | 6.80 | 6.65 | 6.72 | 6.72 | -0.30% | 204,946 |
Jun 30, 2025 | 6.88 | 6.89 | 6.66 | 6.74 | 6.74 | -2.03% | 392,570 |
Jun 27, 2025 | 6.80 | 6.88 | 6.66 | 6.88 | 6.88 | 2.99% | 586,800 |
Jun 26, 2025 | 6.81 | 6.94 | 6.67 | 6.68 | 6.68 | -1.91% | 438,627 |
Jun 25, 2025 | 6.94 | 6.96 | 6.75 | 6.81 | 6.81 | -1.30% | 605,689 |
Jun 24, 2025 | 6.50 | 6.93 | 6.46 | 6.90 | 6.90 | 7.64% | 709,567 |
Jun 23, 2025 | 6.25 | 6.43 | 6.17 | 6.41 | 6.41 | 1.75% | 681,813 |
Jun 20, 2025 | 6.38 | 6.39 | 6.23 | 6.30 | 6.30 | -0.94% | 666,987 |
Jun 18, 2025 | 6.37 | 6.51 | 6.34 | 6.36 | 6.36 | -1.09% | 394,123 |
Jun 17, 2025 | 6.47 | 6.52 | 6.33 | 6.43 | 6.43 | -0.62% | 506,053 |
Jun 16, 2025 | 6.18 | 6.60 | 6.16 | 6.47 | 6.47 | 3.85% | 1,311,776 |
Jun 13, 2025 | 6.40 | 6.48 | 6.13 | 6.23 | 6.23 | -7.43% | 1,438,330 |
Jun 12, 2025 | 6.67 | 6.85 | 6.57 | 6.73 | 6.73 | 0.60% | 629,843 |
Jun 11, 2025 | 6.83 | 7.03 | 6.68 | 6.69 | 6.69 | -2.76% | 592,090 |
Jun 10, 2025 | 6.79 | 6.88 | 6.67 | 6.88 | 6.88 | 1.18% | 704,229 |
Jun 9, 2025 | 6.96 | 6.99 | 6.77 | 6.80 | 6.80 | -1.02% | 662,208 |
Jun 6, 2025 | 6.98 | 6.98 | 6.72 | 6.87 | 6.87 | -0.29% | 1,113,105 |
Jun 5, 2025 | 7.19 | 7.19 | 6.87 | 6.89 | 6.89 | -3.23% | 665,780 |
Jun 4, 2025 | 6.79 | 7.14 | 6.76 | 7.12 | 7.12 | 4.25% | 888,865 |