York Space Systems, Inc. (YSS)
NYSE: YSS · Real-Time Price · USD
33.32
-2.69 (-7.47%)
At close: Apr 10, 2026, 4:00 PM EDT
32.97
-0.35 (-1.05%)
After-hours: Apr 10, 2026, 7:57 PM EDT
York Space Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 36.05 | 36.07 | 31.66 | 33.32 | 33.32 | -7.47% | 3,316,130 |
| Apr 9, 2026 | 27.90 | 36.65 | 27.90 | 36.01 | 36.01 | 28.84% | 5,870,014 |
| Apr 8, 2026 | 28.22 | 29.57 | 26.89 | 27.95 | 27.95 | 1.42% | 1,781,245 |
| Apr 7, 2026 | 28.25 | 28.29 | 26.31 | 27.56 | 27.56 | -1.92% | 1,862,877 |
| Apr 6, 2026 | 29.20 | 30.38 | 27.65 | 28.10 | 28.10 | 0.25% | 3,200,936 |
| Apr 2, 2026 | 22.80 | 28.23 | 22.66 | 28.03 | 28.03 | 18.77% | 3,827,829 |
| Apr 1, 2026 | 22.38 | 24.77 | 22.38 | 23.60 | 23.60 | 6.45% | 1,596,795 |
| Mar 31, 2026 | 21.21 | 22.93 | 20.90 | 22.17 | 22.17 | 5.37% | 1,762,941 |
| Mar 30, 2026 | 21.50 | 21.62 | 20.31 | 21.04 | 21.04 | -2.86% | 2,233,351 |
| Mar 27, 2026 | 20.92 | 22.24 | 20.79 | 21.66 | 21.66 | 2.22% | 1,604,224 |
| Mar 26, 2026 | 21.81 | 22.64 | 20.83 | 21.19 | 21.19 | -5.78% | 983,303 |
| Mar 25, 2026 | 21.27 | 23.90 | 21.13 | 22.49 | 22.49 | 5.14% | 1,533,730 |
| Mar 24, 2026 | 23.01 | 23.45 | 21.25 | 21.39 | 21.39 | -7.80% | 1,510,006 |
| Mar 23, 2026 | 21.60 | 23.85 | 20.55 | 23.20 | 23.20 | 10.11% | 2,103,347 |
| Mar 20, 2026 | 19.89 | 23.75 | 18.28 | 21.07 | 21.07 | 19.17% | 8,252,447 |
| Mar 19, 2026 | 17.94 | 18.18 | 16.93 | 17.68 | 17.68 | -2.86% | 1,490,983 |
| Mar 18, 2026 | 18.80 | 18.92 | 18.06 | 18.20 | 18.20 | -2.57% | 1,255,942 |
| Mar 17, 2026 | 19.92 | 20.24 | 18.66 | 18.68 | 18.68 | -5.75% | 726,761 |
| Mar 16, 2026 | 20.00 | 20.36 | 19.73 | 19.82 | 19.82 | 0.05% | 485,766 |
| Mar 13, 2026 | 20.75 | 21.23 | 19.79 | 19.81 | 19.81 | -0.85% | 1,275,830 |
| Mar 12, 2026 | 21.01 | 21.24 | 19.67 | 19.98 | 19.98 | -5.67% | 742,672 |
| Mar 11, 2026 | 21.73 | 21.87 | 20.80 | 21.18 | 21.18 | -3.55% | 394,056 |
| Mar 10, 2026 | 21.64 | 23.60 | 21.32 | 21.96 | 21.96 | 1.43% | 433,738 |
| Mar 9, 2026 | 21.34 | 21.92 | 20.30 | 21.65 | 21.65 | 1.17% | 592,888 |
| Mar 6, 2026 | 22.33 | 22.33 | 21.12 | 21.40 | 21.40 | -6.10% | 577,239 |
| Mar 5, 2026 | 23.29 | 23.44 | 21.63 | 22.79 | 22.79 | -1.68% | 772,319 |
| Mar 4, 2026 | 24.42 | 24.52 | 22.77 | 23.18 | 23.18 | -4.45% | 465,837 |
| Mar 3, 2026 | 25.23 | 25.29 | 23.19 | 24.26 | 24.26 | -6.69% | 558,763 |
| Mar 2, 2026 | 25.26 | 27.24 | 25.20 | 26.00 | 26.00 | 1.56% | 1,240,864 |
| Feb 27, 2026 | 25.79 | 26.89 | 25.37 | 25.60 | 25.60 | -2.18% | 675,063 |
| Feb 26, 2026 | 26.45 | 27.25 | 25.63 | 26.17 | 26.17 | -1.10% | 533,662 |
| Feb 25, 2026 | 28.62 | 28.96 | 25.91 | 26.46 | 26.46 | -5.33% | 795,388 |
| Feb 24, 2026 | 27.96 | 28.46 | 26.73 | 27.95 | 27.95 | 2.76% | 751,218 |
| Feb 23, 2026 | 26.78 | 28.23 | 25.57 | 27.20 | 27.20 | 4.98% | 1,602,562 |
| Feb 20, 2026 | 28.55 | 28.86 | 25.25 | 25.91 | 25.91 | -9.31% | 745,531 |
| Feb 19, 2026 | 27.72 | 28.99 | 27.04 | 28.57 | 28.57 | 2.18% | 344,528 |
| Feb 18, 2026 | 28.16 | 29.68 | 27.53 | 27.96 | 27.96 | -0.14% | 459,925 |
| Feb 17, 2026 | 26.01 | 29.20 | 25.94 | 28.00 | 28.00 | 7.90% | 1,578,588 |
| Feb 13, 2026 | 24.56 | 26.03 | 24.09 | 25.95 | 25.95 | 6.13% | 392,487 |
| Feb 12, 2026 | 27.34 | 27.60 | 23.96 | 24.45 | 24.45 | -10.73% | 659,756 |
| Feb 11, 2026 | 28.06 | 28.55 | 25.65 | 27.39 | 27.39 | -0.15% | 727,718 |
| Feb 10, 2026 | 26.16 | 28.56 | 25.60 | 27.43 | 27.43 | 4.65% | 1,436,702 |
| Feb 9, 2026 | 26.00 | 26.64 | 25.50 | 26.21 | 26.21 | 3.03% | 655,937 |
| Feb 6, 2026 | 23.55 | 26.06 | 23.11 | 25.44 | 25.44 | 9.99% | 1,406,586 |
| Feb 5, 2026 | 23.43 | 25.20 | 22.01 | 23.13 | 23.13 | -7.11% | 2,706,543 |
| Feb 4, 2026 | 26.37 | 27.70 | 23.24 | 24.90 | 24.90 | -6.11% | 3,661,271 |
| Feb 3, 2026 | 29.50 | 30.06 | 23.50 | 26.52 | 26.52 | -9.24% | 6,208,383 |
| Feb 2, 2026 | 34.00 | 34.36 | 29.05 | 29.22 | 29.22 | -13.93% | 4,902,712 |
| Jan 30, 2026 | 34.50 | 36.69 | 33.75 | 33.95 | 33.95 | 1.01% | 4,263,509 |