Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.14
-0.08 (-1.53%)
At close: Jun 24, 2026, 4:00 PM EDT
5.04
-0.10 (-1.95%)
After-hours: Jun 24, 2026, 7:43 PM EDT
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.20 | 5.26 | 5.12 | 5.14 | 5.14 | -1.53% | 389,035 |
| Jun 23, 2026 | 5.15 | 5.24 | 5.13 | 5.22 | 5.22 | 0.58% | 329,055 |
| Jun 22, 2026 | 5.24 | 5.30 | 5.13 | 5.19 | 5.19 | -1.70% | 231,492 |
| Jun 18, 2026 | 5.35 | 5.41 | 5.23 | 5.28 | 5.28 | -0.75% | 267,913 |
| Jun 17, 2026 | 5.29 | 5.34 | 5.26 | 5.32 | 5.32 | - | 263,838 |
| Jun 16, 2026 | 5.35 | 5.44 | 5.28 | 5.32 | 5.32 | -1.85% | 340,742 |
| Jun 15, 2026 | 5.31 | 5.45 | 5.29 | 5.42 | 5.42 | 2.07% | 392,529 |
| Jun 12, 2026 | 5.41 | 5.48 | 5.31 | 5.31 | 5.31 | -1.48% | 335,107 |
| Jun 11, 2026 | 5.35 | 5.39 | 5.25 | 5.39 | 5.39 | - | 321,241 |
| Jun 10, 2026 | 5.41 | 5.55 | 5.38 | 5.39 | 5.39 | -0.55% | 391,806 |
| Jun 9, 2026 | 5.29 | 5.57 | 5.29 | 5.42 | 5.42 | 1.50% | 392,513 |
| Jun 8, 2026 | 5.27 | 5.40 | 5.26 | 5.34 | 5.34 | 0.95% | 336,872 |
| Jun 5, 2026 | 5.38 | 5.44 | 5.23 | 5.29 | 5.29 | -2.58% | 422,504 |
| 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 |