Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
9.07
+0.81 (9.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.94 | 9.36 | 8.88 | 9.07 | 9.07 | 9.81% | 37,221,816 |
| Sep 25, 2024 | 8.28 | 8.44 | 8.23 | 8.26 | 8.26 | -1.90% | 13,874,963 |
| Sep 24, 2024 | 8.24 | 8.62 | 8.07 | 8.42 | 8.42 | 10.21% | 32,210,913 |
| Sep 23, 2024 | 7.67 | 7.81 | 7.57 | 7.64 | 7.64 | 0.53% | 6,410,105 |
| Sep 20, 2024 | 7.57 | 7.71 | 7.44 | 7.60 | 7.60 | -1.55% | 9,876,441 |
| Sep 19, 2024 | 7.69 | 7.96 | 7.61 | 7.72 | 7.72 | 3.76% | 10,087,109 |
| Sep 18, 2024 | 7.58 | 7.60 | 7.43 | 7.44 | 7.44 | -1.06% | 4,347,487 |
| Sep 17, 2024 | 7.40 | 7.63 | 7.37 | 7.52 | 7.52 | 2.59% | 7,371,131 |
| Sep 16, 2024 | 7.26 | 7.40 | 7.20 | 7.33 | 7.33 | 1.66% | 7,377,740 |
| Sep 13, 2024 | 7.21 | 7.23 | 7.09 | 7.21 | 7.21 | 0.42% | 3,522,870 |
| Sep 12, 2024 | 7.26 | 7.32 | 7.08 | 7.18 | 7.18 | -1.51% | 6,928,818 |
| Sep 11, 2024 | 7.11 | 7.38 | 7.10 | 7.29 | 7.29 | 2.68% | 5,576,732 |
| Sep 10, 2024 | 7.12 | 7.20 | 7.06 | 7.10 | 7.10 | - | 2,347,507 |
| Sep 9, 2024 | 7.11 | 7.14 | 7.06 | 7.10 | 7.10 | -0.56% | 4,899,492 |
| Sep 6, 2024 | 7.03 | 7.25 | 7.00 | 7.14 | 7.14 | 1.56% | 4,523,629 |
| Sep 5, 2024 | 7.05 | 7.17 | 7.02 | 7.03 | 7.03 | -0.57% | 5,665,234 |
| Sep 4, 2024 | 7.20 | 7.20 | 7.03 | 7.07 | 7.07 | -1.39% | 5,492,015 |
| Sep 3, 2024 | 7.13 | 7.19 | 7.05 | 7.17 | 7.17 | -1.10% | 6,381,493 |
| Aug 30, 2024 | 7.25 | 7.29 | 7.14 | 7.25 | 7.25 | 1.54% | 8,827,861 |
| Aug 29, 2024 | 7.10 | 7.17 | 7.05 | 7.14 | 7.14 | 3.33% | 6,989,206 |
| Aug 28, 2024 | 7.29 | 7.34 | 6.85 | 6.91 | 6.91 | -6.24% | 15,649,642 |
| Aug 27, 2024 | 7.59 | 7.72 | 7.27 | 7.37 | 7.37 | -1.73% | 5,264,122 |
| Aug 26, 2024 | 7.45 | 7.53 | 7.29 | 7.50 | 7.50 | -0.40% | 6,413,786 |
| Aug 23, 2024 | 7.64 | 7.72 | 7.46 | 7.53 | 7.53 | -0.92% | 5,908,062 |
| Aug 22, 2024 | 7.50 | 7.94 | 7.50 | 7.60 | 7.60 | 0.40% | 5,249,895 |
| Aug 21, 2024 | 7.45 | 7.81 | 7.09 | 7.57 | 7.57 | 2.57% | 15,406,259 |
| Aug 20, 2024 | 7.65 | 7.67 | 7.29 | 7.38 | 7.38 | -3.53% | 8,734,236 |
| Aug 19, 2024 | 7.61 | 7.73 | 7.50 | 7.65 | 7.65 | 2.14% | 8,001,032 |
| Aug 16, 2024 | 7.57 | 7.63 | 7.43 | 7.49 | 7.49 | -0.40% | 5,245,594 |
| Aug 15, 2024 | 7.65 | 7.66 | 7.46 | 7.52 | 7.52 | -0.79% | 4,399,230 |
| Aug 14, 2024 | 7.62 | 7.73 | 7.53 | 7.58 | 7.58 | -0.26% | 6,508,332 |
| Aug 13, 2024 | 7.39 | 7.61 | 7.37 | 7.60 | 7.60 | 3.12% | 5,402,585 |
| Aug 12, 2024 | 7.25 | 7.51 | 7.23 | 7.37 | 7.37 | 2.08% | 3,997,472 |
| Aug 9, 2024 | 7.32 | 7.42 | 7.19 | 7.22 | 7.22 | -1.50% | 4,415,939 |
| Aug 8, 2024 | 7.30 | 7.39 | 7.21 | 7.33 | 7.33 | 1.10% | 4,854,236 |
| Aug 7, 2024 | 7.37 | 7.40 | 7.18 | 7.25 | 7.25 | 0.14% | 4,920,291 |
| Aug 6, 2024 | 6.98 | 7.34 | 6.98 | 7.24 | 7.24 | 3.28% | 7,470,265 |
| Aug 5, 2024 | 6.70 | 7.03 | 6.66 | 7.01 | 7.01 | -0.99% | 6,671,227 |
| Aug 2, 2024 | 7.20 | 7.20 | 6.98 | 7.08 | 7.08 | -2.21% | 7,410,618 |
| Aug 1, 2024 | 7.63 | 7.63 | 7.24 | 7.24 | 7.24 | -4.74% | 8,362,214 |
| Jul 31, 2024 | 7.73 | 7.79 | 7.58 | 7.60 | 7.60 | 1.20% | 5,129,754 |
| Jul 30, 2024 | 7.73 | 7.73 | 7.44 | 7.51 | 7.51 | -3.35% | 8,108,008 |
| Jul 29, 2024 | 7.90 | 7.99 | 7.74 | 7.77 | 7.77 | -1.77% | 5,728,850 |
| Jul 26, 2024 | 7.85 | 7.98 | 7.79 | 7.91 | 7.91 | 0.38% | 4,086,455 |
| Jul 25, 2024 | 7.90 | 7.99 | 7.82 | 7.88 | 7.88 | -0.13% | 13,008,801 |
| Jul 24, 2024 | 8.04 | 8.04 | 7.79 | 7.89 | 7.89 | -2.47% | 19,275,443 |
| Jul 23, 2024 | 7.82 | 8.19 | 7.80 | 8.09 | 8.09 | 1.63% | 5,550,999 |
| Jul 22, 2024 | 8.00 | 8.04 | 7.90 | 7.96 | 7.96 | 0.76% | 4,085,101 |
| Jul 19, 2024 | 7.90 | 7.97 | 7.84 | 7.90 | 7.90 | -0.13% | 4,062,208 |
| Jul 18, 2024 | 7.95 | 8.00 | 7.84 | 7.91 | 7.91 | -0.13% | 3,749,040 |
| Jul 17, 2024 | 7.95 | 8.00 | 7.86 | 7.92 | 7.92 | -1.12% | 4,887,143 |
| Jul 16, 2024 | 8.10 | 8.10 | 7.90 | 8.01 | 8.01 | -1.23% | 6,129,269 |
| Jul 15, 2024 | 8.18 | 8.18 | 7.98 | 8.11 | 8.11 | -1.70% | 5,820,038 |
| Jul 12, 2024 | 8.31 | 8.43 | 8.21 | 8.25 | 8.25 | -0.96% | 6,310,631 |
| Jul 11, 2024 | 8.15 | 8.45 | 8.15 | 8.33 | 8.33 | 2.21% | 6,415,135 |
| Jul 10, 2024 | 8.17 | 8.30 | 8.10 | 8.15 | 8.15 | -0.73% | 4,493,957 |
| Jul 9, 2024 | 8.11 | 8.29 | 8.03 | 8.21 | 8.21 | 2.11% | 11,167,143 |
| Jul 8, 2024 | 8.09 | 8.09 | 7.99 | 8.04 | 8.04 | -0.86% | 8,269,005 |
| Jul 5, 2024 | 8.10 | 8.17 | 8.04 | 8.11 | 8.11 | -0.61% | 11,822,443 |
| Jul 3, 2024 | 8.09 | 8.24 | 8.00 | 8.16 | 8.16 | 1.75% | 4,648,025 |
| Jul 2, 2024 | 7.81 | 8.03 | 7.75 | 8.02 | 8.02 | 2.17% | 10,834,119 |
| Jul 1, 2024 | 8.06 | 8.09 | 7.78 | 7.85 | 7.85 | -2.36% | 10,754,994 |
| Jun 28, 2024 | 8.24 | 8.27 | 7.91 | 8.04 | 8.04 | -3.02% | 14,908,182 |
| Jun 27, 2024 | 8.31 | 8.32 | 8.22 | 8.29 | 8.29 | -1.31% | 6,006,375 |
| Jun 26, 2024 | 8.54 | 8.62 | 8.22 | 8.40 | 8.40 | -1.87% | 8,275,771 |
| Jun 25, 2024 | 8.64 | 8.72 | 8.45 | 8.56 | 8.56 | -1.38% | 6,533,076 |
| Jun 24, 2024 | 8.80 | 8.88 | 8.62 | 8.68 | 8.68 | -1.36% | 6,494,660 |
| Jun 21, 2024 | 8.85 | 8.90 | 8.71 | 8.80 | 8.80 | -0.68% | 4,629,362 |
| Jun 20, 2024 | 9.02 | 9.08 | 8.67 | 8.86 | 8.86 | -1.34% | 6,855,477 |
| Jun 18, 2024 | 8.91 | 9.06 | 8.82 | 8.98 | 8.98 | 0.34% | 4,128,745 |
| Jun 17, 2024 | 9.02 | 9.05 | 8.88 | 8.95 | 8.95 | -0.67% | 5,540,898 |
| Jun 14, 2024 | 9.11 | 9.20 | 8.97 | 9.01 | 9.01 | -1.53% | 12,669,518 |
| Jun 13, 2024 | 8.79 | 9.19 | 8.59 | 9.15 | 9.15 | 4.57% | 20,340,301 |
| Jun 12, 2024 | 8.94 | 8.99 | 8.71 | 8.75 | 8.75 | -0.79% | 6,873,271 |
| Jun 11, 2024 | 8.79 | 8.89 | 8.76 | 8.82 | 8.82 | 0.57% | 7,336,899 |
| Jun 10, 2024 | 8.75 | 8.88 | 8.64 | 8.77 | 8.77 | 0.23% | 7,534,317 |
| Jun 7, 2024 | 8.86 | 9.01 | 8.73 | 8.75 | 8.75 | -2.78% | 7,223,568 |
| Jun 6, 2024 | 8.91 | 9.03 | 8.83 | 9.00 | 9.00 | 1.01% | 3,480,938 |
| Jun 5, 2024 | 8.85 | 8.95 | 8.80 | 8.91 | 8.91 | 1.25% | 5,639,726 |
| Jun 4, 2024 | 8.79 | 8.94 | 8.72 | 8.80 | 8.80 | - | 5,938,731 |
| Jun 3, 2024 | 8.93 | 8.99 | 8.74 | 8.80 | 8.80 | -0.45% | 8,904,149 |
| May 31, 2024 | 8.98 | 9.14 | 8.79 | 8.84 | 8.84 | -1.89% | 12,849,015 |
| May 30, 2024 | 8.94 | 9.09 | 8.92 | 9.01 | 9.01 | 0.90% | 11,666,038 |
| May 29, 2024 | 8.86 | 9.01 | 8.85 | 8.93 | 8.93 | -0.67% | 7,967,594 |
| May 28, 2024 | 8.95 | 9.03 | 8.88 | 8.99 | 8.99 | 0.45% | 22,850,533 |
| May 24, 2024 | 8.97 | 9.02 | 8.76 | 8.95 | 8.95 | 0.22% | 20,436,563 |
| May 23, 2024 | 8.97 | 9.09 | 8.74 | 8.93 | 8.93 | -3.25% | 18,891,247 |
| May 22, 2024 | 9.30 | 9.55 | 9.21 | 9.23 | 9.23 | -0.11% | 8,850,952 |
| May 21, 2024 | 9.27 | 9.58 | 8.61 | 9.24 | 9.24 | -1.81% | 13,044,688 |
| May 20, 2024 | 9.50 | 9.68 | 9.28 | 9.41 | 9.41 | -0.11% | 16,752,957 |
| May 17, 2024 | 9.04 | 9.52 | 8.98 | 9.42 | 9.42 | 4.20% | 16,625,200 |
| May 16, 2024 | 8.83 | 9.05 | 8.71 | 9.04 | 9.04 | 2.84% | 13,124,894 |
| May 15, 2024 | 8.87 | 8.91 | 8.65 | 8.79 | 8.79 | 0.11% | 5,242,693 |
| May 14, 2024 | 8.74 | 8.97 | 8.73 | 8.78 | 8.78 | -0.34% | 5,797,917 |
| May 13, 2024 | 8.67 | 8.84 | 8.60 | 8.81 | 8.81 | 2.68% | 6,546,159 |
| May 10, 2024 | 8.69 | 8.73 | 8.50 | 8.58 | 8.58 | 0.12% | 4,480,460 |
| May 9, 2024 | 8.67 | 8.76 | 8.56 | 8.57 | 8.57 | 0.23% | 5,048,158 |
| May 8, 2024 | 8.61 | 8.64 | 8.43 | 8.55 | 8.55 | -1.38% | 9,198,642 |
| May 7, 2024 | 8.70 | 8.70 | 8.42 | 8.67 | 8.67 | -1.03% | 5,736,088 |
| May 6, 2024 | 8.83 | 8.87 | 8.76 | 8.76 | 8.76 | -1.24% | 7,180,794 |