Yalla Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	5.54	5.60	5.37	5.43	5.43	-1.81%	319,587
Jun 3, 2026	5.61	5.63	5.52	5.53	5.53	-2.12%	319,873
Jun 2, 2026	5.83	5.88	5.64	5.65	5.65	-2.59%	262,273
Jun 1, 2026	5.86	5.86	5.75	5.80	5.80	-0.68%	439,941
May 29, 2026	5.93	5.97	5.77	5.84	5.84	-1.68%	340,473
May 28, 2026	6.05	6.12	5.91	5.94	5.94	-2.14%	352,076
May 27, 2026	6.18	6.38	6.07	6.07	6.07	-2.41%	660,859
May 26, 2026	6.20	6.23	6.09	6.22	6.22	0.32%	719,956
May 22, 2026	6.11	6.24	6.05	6.20	6.20	0.49%	414,070
May 21, 2026	6.04	6.24	6.01	6.17	6.17	1.65%	348,936
May 20, 2026	6.30	6.34	5.99	6.07	6.07	-3.96%	425,932
May 19, 2026	6.11	6.60	6.11	6.32	6.32	-6.65%	476,571
May 18, 2026	6.61	6.84	6.56	6.77	6.77	3.20%	244,442
May 15, 2026	6.58	6.66	6.51	6.56	6.56	-1.80%	172,682
May 14, 2026	6.77	6.77	6.56	6.68	6.68	-0.74%	203,070
May 13, 2026	6.91	6.95	6.73	6.73	6.73	-2.89%	214,072
May 12, 2026	6.92	6.99	6.88	6.93	6.93	-0.14%	254,595
May 11, 2026	6.94	6.99	6.88	6.94	6.94	-1.14%	147,140
May 8, 2026	6.94	7.09	6.94	7.02	7.02	1.30%	211,735
May 7, 2026	6.82	7.04	6.80	6.93	6.93	1.46%	401,567
May 6, 2026	6.91	6.92	6.82	6.83	6.83	-0.87%	207,024
May 5, 2026	6.71	6.89	6.70	6.89	6.89	2.68%	230,613
May 4, 2026	6.77	6.86	6.66	6.71	6.71	-0.74%	351,546
May 1, 2026	6.68	6.89	6.67	6.76	6.76	1.20%	368,758
Apr 30, 2026	6.67	6.76	6.63	6.68	6.68	0.45%	258,401
Apr 29, 2026	6.74	6.77	6.54	6.65	6.65	-1.19%	277,834
Apr 28, 2026	6.65	6.76	6.61	6.73	6.73	0.45%	228,779
Apr 27, 2026	6.55	6.72	6.55	6.70	6.70	1.67%	243,678
Apr 24, 2026	6.63	6.67	6.53	6.59	6.59	-0.15%	343,972
Apr 23, 2026	6.70	6.78	6.56	6.60	6.60	-2.65%	384,601
Apr 22, 2026	6.90	6.97	6.69	6.78	6.78	-1.74%	323,223
Apr 21, 2026	6.91	7.05	6.87	6.90	6.90	-0.86%	189,095
Apr 20, 2026	7.00	7.00	6.93	6.96	6.96	-0.57%	309,523
Apr 17, 2026	6.98	7.04	6.97	7.00	7.00	0.57%	146,572
Apr 16, 2026	6.97	7.08	6.95	6.96	6.96	0.58%	154,021
Apr 15, 2026	6.89	7.02	6.81	6.92	6.92	1.02%	358,593
Apr 14, 2026	6.74	6.90	6.74	6.85	6.85	2.85%	186,677
Apr 13, 2026	6.60	6.71	6.54	6.66	6.66	1.06%	195,624
Apr 10, 2026	6.61	6.73	6.59	6.59	6.59	-	199,059
Apr 9, 2026	6.44	6.64	6.40	6.59	6.59	1.23%	228,223
Apr 8, 2026	6.70	6.74	6.47	6.51	6.51	-0.76%	599,265
Apr 7, 2026	6.41	6.63	6.30	6.56	6.56	3.14%	421,003
Apr 6, 2026	6.36	6.46	6.33	6.36	6.36	-0.31%	201,402
Apr 2, 2026	6.23	6.40	6.23	6.38	6.38	0.16%	241,929
Apr 1, 2026	6.26	6.41	6.08	6.37	6.37	2.25%	189,387
Mar 31, 2026	6.10	6.30	6.02	6.23	6.23	3.32%	616,750
Mar 30, 2026	6.03	6.16	5.97	6.03	6.03	0.33%	233,595
Mar 27, 2026	6.05	6.12	5.96	6.01	6.01	-1.64%	398,304
Mar 26, 2026	6.30	6.53	6.01	6.11	6.11	-5.56%	540,578
Mar 25, 2026	6.42	6.52	6.40	6.47	6.47	2.54%	116,462