York Space Systems, Inc. (YSS)

NYSE: YSS · Real-Time Price · USD

10.60

+0.12 (1.15%)

At close: Aug 11, 2026, 4:00 PM EDT

10.50

-0.10 (-0.94%)

After-hours: Aug 11, 2026, 4:42 PM EDT

York Space Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.23	10.60	10.01	10.59	-	1.05%	3,526,675
Aug 10, 2026	11.27	11.93	10.23	10.48	10.48	-8.15%	3,043,235
Aug 7, 2026	11.25	11.80	10.48	11.41	11.41	4.78%	3,919,110
Aug 6, 2026	13.10	13.10	10.81	10.89	10.89	-17.19%	4,007,010
Aug 5, 2026	15.00	15.17	13.11	13.15	13.15	-14.11%	2,335,630
Aug 4, 2026	14.97	16.00	14.61	15.31	15.31	7.21%	4,769,454
Aug 3, 2026	14.66	15.16	13.88	14.28	14.28	-3.05%	1,904,540
Jul 31, 2026	15.41	15.68	14.68	14.73	14.73	-3.47%	1,371,112
Jul 30, 2026	15.04	15.65	14.31	15.26	15.26	1.60%	2,103,371
Jul 29, 2026	17.37	17.48	14.42	15.02	15.02	-15.67%	4,287,833
Jul 28, 2026	18.29	18.32	16.94	17.81	17.81	-5.62%	2,067,255
Jul 27, 2026	17.33	18.95	17.27	18.87	18.87	10.61%	791,226
Jul 24, 2026	17.96	17.98	16.53	17.06	17.06	-3.18%	705,248
Jul 23, 2026	17.47	18.59	17.33	17.62	17.62	-0.56%	850,131
Jul 22, 2026	18.11	18.82	17.54	17.72	17.72	-1.45%	1,181,343
Jul 21, 2026	17.22	18.81	17.00	17.98	17.98	3.21%	1,017,267
Jul 20, 2026	18.25	18.49	17.16	17.42	17.42	-2.84%	922,031
Jul 17, 2026	17.97	18.96	17.62	17.93	17.93	-3.24%	831,412
Jul 16, 2026	19.05	19.15	17.36	18.53	18.53	-3.84%	1,081,932
Jul 15, 2026	21.10	21.77	19.16	19.27	19.27	-9.36%	708,551
Jul 14, 2026	19.45	21.95	19.40	21.26	21.26	11.13%	1,564,189
Jul 13, 2026	20.12	20.48	18.81	19.13	19.13	-3.82%	1,109,900
Jul 10, 2026	20.48	21.29	19.52	19.89	19.89	-3.35%	764,628
Jul 9, 2026	21.21	21.27	19.98	20.58	20.58	-2.00%	1,007,688
Jul 8, 2026	22.20	23.60	20.72	21.00	21.00	-8.38%	1,268,185
Jul 7, 2026	23.15	23.35	22.02	22.92	22.92	-2.76%	692,180
Jul 6, 2026	25.01	25.48	22.65	23.57	23.57	-5.34%	846,812
Jul 2, 2026	24.89	27.25	24.41	24.90	24.90	1.26%	1,231,846
Jul 1, 2026	25.14	25.95	24.55	24.59	24.59	-0.12%	1,072,453
Jun 30, 2026	24.00	25.42	23.51	24.62	24.62	2.12%	1,208,086
Jun 29, 2026	27.00	27.29	24.00	24.11	24.11	-8.19%	1,433,914
Jun 26, 2026	23.79	26.45	23.40	26.26	26.26	7.67%	1,509,342
Jun 25, 2026	25.01	25.46	23.55	24.39	24.39	-0.61%	1,040,244
Jun 24, 2026	28.56	28.99	24.40	24.54	24.54	-14.08%	1,687,790
Jun 23, 2026	27.53	28.93	27.20	28.56	28.56	-1.38%	978,047
Jun 22, 2026	30.49	30.49	27.29	28.96	28.96	-5.97%	1,436,725
Jun 18, 2026	31.50	31.50	27.54	30.80	30.80	1.65%	4,186,075
Jun 17, 2026	32.57	34.73	30.09	30.30	30.30	-6.74%	1,539,703
Jun 16, 2026	29.73	32.54	29.03	32.49	32.49	6.52%	1,748,251
Jun 15, 2026	27.93	30.90	26.26	30.50	30.50	10.15%	2,115,056
Jun 12, 2026	33.39	33.75	26.99	27.69	27.69	-17.88%	3,025,547
Jun 11, 2026	28.93	34.08	28.53	33.72	33.72	22.09%	2,876,800
Jun 10, 2026	27.40	28.68	26.15	27.62	27.62	-0.22%	1,281,749
Jun 9, 2026	29.27	31.75	26.83	27.68	27.68	-4.52%	1,861,837
Jun 8, 2026	29.84	30.99	28.60	28.99	28.99	-0.51%	987,851
Jun 5, 2026	29.35	29.82	27.68	29.14	29.14	-1.79%	1,408,474
Jun 4, 2026	30.40	33.18	29.28	29.67	29.67	-2.53%	2,221,188
Jun 3, 2026	31.06	31.30	28.58	30.44	30.44	-4.61%	1,367,751
Jun 2, 2026	29.89	33.99	29.52	31.91	31.91	7.15%	1,873,554
Jun 1, 2026	32.25	32.25	29.13	29.78	29.78	-8.76%	1,299,093