Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.52
-0.12 (-2.13%)
Aug 24, 2026, 12:02 PM EDT - Market open
Yalla Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | - | - | 11 |
| Aug 21, 2026 | 5.57 | 5.64 | 5.49 | 5.64 | 5.64 | 1.99% | 349,972 |
| Aug 20, 2026 | 5.49 | 5.54 | 5.46 | 5.53 | 5.53 | 0.36% | 484,674 |
| Aug 19, 2026 | 5.54 | 5.64 | 5.48 | 5.51 | 5.51 | -0.90% | 563,061 |
| Aug 18, 2026 | 5.20 | 5.74 | 5.19 | 5.56 | 5.56 | 4.12% | 744,040 |
| Aug 17, 2026 | 5.60 | 5.65 | 5.30 | 5.34 | 5.34 | -2.55% | 761,186 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.48 | 1.11% | 269,203 |
| Aug 13, 2026 | 5.43 | 5.43 | 5.35 | 5.42 | 5.42 | 0.18% | 243,885 |
| Aug 12, 2026 | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | 0.56% | 128,500 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.32 | 5.38 | 5.38 | -0.37% | 224,277 |
| Aug 10, 2026 | 5.44 | 5.50 | 5.38 | 5.40 | 5.40 | -1.46% | 283,454 |
| Aug 7, 2026 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | 1.86% | 207,920 |
| Aug 6, 2026 | 5.33 | 5.43 | 5.33 | 5.38 | 5.38 | 0.19% | 145,901 |
| Aug 5, 2026 | 5.56 | 5.56 | 5.37 | 5.37 | 5.37 | -3.07% | 287,389 |
| Aug 4, 2026 | 5.53 | 5.58 | 5.46 | 5.54 | 5.54 | 0.18% | 380,740 |
| 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 |