Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.61
-0.03 (-0.53%)
At close: Oct 23, 2026, 4:00 PM EDT
5.61
0.00 (-0.09%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Yalla Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.62 | 5.62 | 5.57 | 5.61 | 5.61 | -0.53% | 188,869 |
| Oct 22, 2026 | 5.56 | 5.67 | 5.54 | 5.64 | 5.64 | 0.71% | 242,280 |
| Oct 21, 2026 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | -0.18% | 216,980 |
| Oct 20, 2026 | 5.60 | 5.63 | 5.58 | 5.61 | 5.61 | - | 149,119 |
| Oct 19, 2026 | 5.58 | 5.64 | 5.56 | 5.61 | 5.61 | 1.26% | 175,487 |
| Oct 16, 2026 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.25% | 243,303 |
| Oct 15, 2026 | 5.66 | 5.71 | 5.60 | 5.61 | 5.61 | -1.06% | 218,268 |
| Oct 14, 2026 | 5.61 | 5.70 | 5.58 | 5.67 | 5.67 | 0.18% | 1,935,100 |
| Oct 13, 2026 | 5.60 | 5.68 | 5.60 | 5.66 | 5.66 | 0.89% | 244,046 |
| Oct 12, 2026 | 5.54 | 5.62 | 5.49 | 5.61 | 5.61 | 1.81% | 251,995 |
| Oct 9, 2026 | 5.42 | 5.54 | 5.39 | 5.51 | 5.51 | 2.42% | 278,313 |
| Oct 8, 2026 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 214,650 |
| Oct 7, 2026 | 5.40 | 5.41 | 5.30 | 5.36 | 5.36 | -1.47% | 218,508 |
| Oct 6, 2026 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | 0.18% | 214,137 |
| Oct 5, 2026 | 5.35 | 5.43 | 5.34 | 5.43 | 5.43 | 2.07% | 286,812 |
| Oct 2, 2026 | 5.34 | 5.38 | 5.30 | 5.32 | 5.32 | -0.56% | 512,430 |
| Oct 1, 2026 | 5.37 | 5.41 | 5.30 | 5.35 | 5.35 | -0.37% | 482,480 |
| Sep 30, 2026 | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | -0.92% | 277,908 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -0.91% | 255,866 |
| Sep 28, 2026 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | -0.18% | 137,541 |
| Sep 25, 2026 | 5.51 | 5.51 | 5.45 | 5.48 | 5.48 | -0.54% | 98,982 |
| Sep 24, 2026 | 5.45 | 5.51 | 5.41 | 5.51 | 5.51 | 0.92% | 174,669 |
| Sep 23, 2026 | 5.54 | 5.54 | 5.43 | 5.46 | 5.46 | -1.80% | 323,492 |
| Sep 22, 2026 | 5.59 | 5.59 | 5.50 | 5.56 | 5.56 | -0.18% | 294,244 |
| Sep 21, 2026 | 5.44 | 5.58 | 5.43 | 5.57 | 5.57 | 2.39% | 295,689 |
| Sep 18, 2026 | 5.40 | 5.49 | 5.40 | 5.44 | 5.44 | -0.18% | 191,664 |
| Sep 17, 2026 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | -0.18% | 203,934 |
| Sep 16, 2026 | 5.39 | 5.54 | 5.39 | 5.46 | 5.46 | 0.92% | 328,262 |
| Sep 15, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | -1.28% | 378,962 |
| Sep 14, 2026 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | -0.36% | 245,867 |
| Sep 11, 2026 | 5.49 | 5.52 | 5.44 | 5.50 | 5.50 | 1.10% | 475,856 |
| Sep 10, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | -0.18% | 319,495 |
| Sep 9, 2026 | 5.44 | 5.47 | 5.41 | 5.45 | 5.45 | -0.37% | 288,260 |
| Sep 8, 2026 | 5.46 | 5.49 | 5.38 | 5.47 | 5.47 | -0.18% | 354,646 |
| Sep 4, 2026 | 5.48 | 5.51 | 5.42 | 5.48 | 5.48 | - | 221,937 |
| Sep 3, 2026 | 5.53 | 5.57 | 5.47 | 5.48 | 5.48 | -0.36% | 332,060 |
| Sep 2, 2026 | 5.41 | 5.53 | 5.41 | 5.50 | 5.50 | 1.10% | 416,434 |
| Sep 1, 2026 | 5.47 | 5.52 | 5.41 | 5.44 | 5.44 | -0.91% | 493,776 |
| Aug 31, 2026 | 5.50 | 5.54 | 5.48 | 5.49 | 5.49 | -0.36% | 366,568 |
| Aug 28, 2026 | 5.55 | 5.59 | 5.51 | 5.51 | 5.51 | -0.90% | 261,680 |
| Aug 27, 2026 | 5.59 | 5.65 | 5.54 | 5.56 | 5.56 | -0.54% | 298,020 |
| Aug 26, 2026 | 5.62 | 5.63 | 5.53 | 5.59 | 5.59 | -0.53% | 144,113 |
| Aug 25, 2026 | 5.58 | 5.64 | 5.54 | 5.62 | 5.62 | 1.44% | 259,749 |
| Aug 24, 2026 | 5.60 | 5.64 | 5.49 | 5.54 | 5.54 | -1.77% | 281,439 |
| Aug 21, 2026 | 5.57 | 5.64 | 5.49 | 5.64 | 5.64 | 1.99% | 351,345 |
| Aug 20, 2026 | 5.49 | 5.54 | 5.46 | 5.53 | 5.53 | 0.36% | 485,735 |
| Aug 19, 2026 | 5.54 | 5.64 | 5.48 | 5.51 | 5.51 | -0.90% | 563,063 |
| Aug 18, 2026 | 5.20 | 5.74 | 5.19 | 5.56 | 5.56 | 4.12% | 746,346 |
| Aug 17, 2026 | 5.60 | 5.65 | 5.30 | 5.34 | 5.34 | -2.55% | 784,173 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.48 | 1.11% | 269,238 |