Yorkville Acquisition Corp. (YORK)
NASDAQ: YORK · Real-Time Price · USD
11.91
-0.09 (-0.75%)
At close: Aug 29, 2025, 4:00 PM
11.34
-0.57 (-4.79%)
After-hours: Aug 29, 2025, 4:00 PM EDT
Yorkville Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.35 | 12.40 | 11.76 | 11.91 | 11.91 | -0.71% | 104,003 |
| Aug 28, 2025 | 12.11 | 12.50 | 11.75 | 12.00 | 12.00 | 7.39% | 383,700 |
| Aug 27, 2025 | 10.94 | 11.27 | 10.90 | 11.17 | 11.17 | 3.91% | 637,267 |
| Aug 26, 2025 | 11.34 | 11.34 | 10.60 | 10.75 | 10.75 | -2.98% | 1,452,121 |
| Aug 25, 2025 | 11.10 | 11.18 | 11.02 | 11.08 | 11.08 | - | 32,319 |
| Aug 22, 2025 | 10.90 | 11.08 | 10.90 | 11.08 | 11.08 | 1.74% | 15,961 |
| Aug 21, 2025 | 10.86 | 10.95 | 10.85 | 10.89 | 10.89 | 0.18% | 8,140 |
| Aug 20, 2025 | 10.94 | 10.99 | 10.80 | 10.87 | 10.87 | -1.09% | 32,757 |
| Aug 19, 2025 | 11.20 | 11.30 | 10.80 | 10.99 | 10.99 | -2.40% | 279,003 |
| Aug 18, 2025 | 11.34 | 11.39 | 11.20 | 11.26 | 11.26 | -1.14% | 16,855 |
| Aug 15, 2025 | 11.31 | 11.39 | 11.26 | 11.39 | 11.39 | 0.62% | 64,338 |
| Aug 14, 2025 | 11.28 | 11.39 | 11.27 | 11.32 | 11.32 | 0.27% | 42,175 |
| Aug 13, 2025 | 11.33 | 11.40 | 11.25 | 11.29 | 11.29 | 0.44% | 93,372 |
| Aug 12, 2025 | 11.19 | 11.30 | 11.10 | 11.24 | 11.24 | 1.26% | 58,603 |
| Aug 11, 2025 | 11.25 | 11.37 | 11.10 | 11.10 | 11.10 | -2.29% | 155,099 |
| Aug 8, 2025 | 11.53 | 11.53 | 11.28 | 11.36 | 11.36 | -1.05% | 9,244 |
| Aug 7, 2025 | 11.46 | 11.73 | 11.38 | 11.48 | 11.48 | 0.13% | 37,886 |
| Aug 6, 2025 | 11.39 | 11.84 | 11.39 | 11.47 | 11.47 | 0.22% | 30,335 |
| Aug 5, 2025 | 11.59 | 11.61 | 11.21 | 11.44 | 11.44 | -0.52% | 171,805 |
| Aug 4, 2025 | 10.99 | 12.03 | 10.93 | 11.50 | 11.50 | 4.83% | 435,554 |
| Aug 1, 2025 | 10.91 | 10.98 | 10.88 | 10.97 | 10.97 | -0.54% | 23,681 |
| Jul 31, 2025 | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | 1.01% | 86,482 |
| Jul 30, 2025 | 10.98 | 11.03 | 10.92 | 10.92 | 10.92 | -0.64% | 31,656 |
| Jul 29, 2025 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | -2.05% | 65,472 |
| Jul 28, 2025 | 11.04 | 11.27 | 11.04 | 11.22 | 11.22 | 0.54% | 222,159 |
| Jul 25, 2025 | 11.10 | 11.22 | 11.05 | 11.16 | 11.16 | 1.36% | 265,715 |
| Jul 24, 2025 | 11.11 | 11.11 | 11.00 | 11.01 | 11.01 | - | 285,864 |
| Jul 23, 2025 | 11.18 | 11.18 | 10.94 | 11.01 | 11.01 | -1.08% | 135,736 |
| Jul 22, 2025 | 11.26 | 11.32 | 11.10 | 11.13 | 11.13 | -1.24% | 407,220 |
| Jul 21, 2025 | 11.23 | 11.35 | 11.17 | 11.27 | 11.27 | -0.62% | 86,067 |
| Jul 18, 2025 | 11.25 | 11.35 | 11.12 | 11.34 | 11.34 | -0.79% | 155,326 |
| Jul 17, 2025 | 11.29 | 11.50 | 11.23 | 11.43 | 11.43 | 1.60% | 202,966 |
| Jul 16, 2025 | 11.01 | 11.25 | 11.00 | 11.25 | 11.25 | 1.90% | 242,200 |
| Jul 15, 2025 | 11.05 | 11.09 | 11.00 | 11.04 | 11.04 | -0.45% | 164,772 |
| Jul 14, 2025 | 11.01 | 11.16 | 10.96 | 11.09 | 11.09 | 0.54% | 63,619 |
| Jul 11, 2025 | 10.95 | 11.03 | 10.91 | 11.03 | 11.03 | 0.46% | 101,353 |
| Jul 10, 2025 | 11.06 | 11.06 | 10.96 | 10.98 | 10.98 | -0.54% | 160,184 |
| Jul 9, 2025 | 11.02 | 11.10 | 10.95 | 11.04 | 11.04 | -0.81% | 181,221 |
| Jul 8, 2025 | 11.13 | 11.20 | 11.01 | 11.13 | 11.13 | 1.09% | 383,535 |
| Jul 7, 2025 | 11.20 | 11.20 | 10.98 | 11.01 | 11.01 | -0.99% | 129,563 |
| Jul 3, 2025 | 10.94 | 11.20 | 10.93 | 11.12 | 11.12 | 1.37% | 432,762 |
| Jul 2, 2025 | 11.08 | 11.15 | 10.95 | 10.97 | 10.97 | -1.17% | 226,653 |
| Jul 1, 2025 | 11.28 | 11.28 | 11.08 | 11.10 | 11.10 | -1.33% | 713,662 |
| Jun 30, 2025 | 10.95 | 11.40 | 10.91 | 11.25 | 11.25 | 3.59% | 1,971,631 |