Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.53
+0.14 (2.60%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Yalla Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.39 | 5.54 | 5.39 | 5.53 | 5.53 | 2.60% | 347,458 |
| Jul 31, 2026 | 5.34 | 5.41 | 5.29 | 5.39 | 5.39 | 0.19% | 151,729 |
| Jul 30, 2026 | 5.42 | 5.42 | 5.31 | 5.38 | 5.38 | 0.37% | 243,383 |
| Jul 29, 2026 | 5.40 | 5.46 | 5.33 | 5.36 | 5.36 | -1.29% | 312,163 |
| Jul 28, 2026 | 5.29 | 5.48 | 5.29 | 5.43 | 5.43 | 1.88% | 196,555 |
| Jul 27, 2026 | 5.25 | 5.34 | 5.23 | 5.33 | 5.33 | 2.90% | 198,760 |
| Jul 24, 2026 | 5.24 | 5.27 | 5.17 | 5.18 | 5.18 | -0.58% | 145,667 |
| Jul 23, 2026 | 5.36 | 5.37 | 5.18 | 5.21 | 5.21 | -2.98% | 267,856 |
| Jul 22, 2026 | 5.47 | 5.47 | 5.34 | 5.37 | 5.37 | -1.10% | 203,011 |
| Jul 21, 2026 | 5.37 | 5.45 | 5.33 | 5.43 | 5.43 | 0.37% | 322,885 |
| Jul 20, 2026 | 5.36 | 5.43 | 5.35 | 5.41 | 5.41 | 0.56% | 129,913 |
| Jul 17, 2026 | 5.30 | 5.43 | 5.30 | 5.38 | 5.38 | 0.19% | 237,178 |
| Jul 16, 2026 | 5.36 | 5.39 | 5.32 | 5.37 | 5.37 | -0.92% | 367,513 |
| Jul 15, 2026 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | 0.74% | 324,579 |
| Jul 14, 2026 | 5.43 | 5.43 | 5.36 | 5.38 | 5.38 | -0.19% | 255,664 |
| Jul 13, 2026 | 5.41 | 5.50 | 5.36 | 5.39 | 5.39 | 0.19% | 128,342 |
| Jul 10, 2026 | 5.46 | 5.50 | 5.36 | 5.38 | 5.38 | -0.37% | 119,843 |
| Jul 9, 2026 | 5.35 | 5.45 | 5.32 | 5.40 | 5.40 | -0.18% | 157,959 |
| Jul 8, 2026 | 5.29 | 5.44 | 5.29 | 5.41 | 5.41 | 1.12% | 149,617 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.29% | 178,098 |
| Jul 6, 2026 | 5.49 | 5.64 | 5.42 | 5.59 | 5.59 | 2.01% | 336,314 |
| Jul 2, 2026 | 5.60 | 5.70 | 5.44 | 5.48 | 5.48 | -2.14% | 436,727 |
| Jul 1, 2026 | 5.52 | 5.62 | 5.51 | 5.60 | 5.60 | 2.00% | 218,111 |
| Jun 30, 2026 | 5.66 | 5.70 | 5.45 | 5.49 | 5.49 | -2.31% | 446,993 |
| Jun 29, 2026 | 5.54 | 5.69 | 5.50 | 5.62 | 5.62 | 2.18% | 393,934 |
| Jun 26, 2026 | 5.08 | 5.55 | 5.08 | 5.50 | 5.50 | 8.48% | 592,986 |
| Jun 25, 2026 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | -1.36% | 361,561 |
| 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 |