York Space Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.42	33.42	31.50	31.50	-	-6.58%	128,129
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
May 29, 2026	31.57	32.87	27.86	32.64	32.64	2.03%	3,413,563
May 28, 2026	35.00	36.38	30.85	31.99	31.99	-8.89%	2,671,903
May 27, 2026	34.74	36.30	33.33	35.11	35.11	5.82%	1,927,481
May 26, 2026	31.62	35.31	30.38	33.18	33.18	14.30%	3,146,585
May 22, 2026	28.56	29.75	27.90	29.03	29.03	2.04%	1,367,873
May 21, 2026	25.75	28.72	25.31	28.45	28.45	10.06%	1,583,302
May 20, 2026	25.65	26.46	24.64	25.85	25.85	0.66%	1,007,058
May 19, 2026	25.92	25.92	24.25	25.68	25.68	-0.96%	1,210,446
May 18, 2026	25.26	26.99	24.53	25.93	25.93	7.95%	2,279,115
May 15, 2026	27.07	27.65	23.39	24.02	24.02	-17.00%	4,617,196
May 14, 2026	28.47	29.27	26.20	28.94	28.94	2.48%	4,168,532
May 13, 2026	32.51	32.80	27.58	28.24	28.24	-11.67%	4,426,934
May 12, 2026	34.56	35.49	30.84	31.97	31.97	-10.90%	2,883,204
May 11, 2026	34.78	37.86	30.25	35.88	35.88	3.13%	4,741,818
May 8, 2026	34.06	36.06	33.44	34.79	34.79	4.22%	1,843,031
May 7, 2026	36.26	36.45	32.91	33.38	33.38	-9.47%	1,508,510
May 6, 2026	33.64	37.98	33.64	36.87	36.87	12.72%	2,117,651
May 5, 2026	32.88	34.91	30.80	32.71	32.71	2.03%	1,770,773
May 4, 2026	31.95	33.43	31.02	32.06	32.06	0.28%	1,146,060
May 1, 2026	33.41	33.41	30.75	31.97	31.97	-3.59%	1,361,691
Apr 30, 2026	30.50	33.75	30.41	33.16	33.16	13.41%	1,976,881
Apr 29, 2026	31.57	31.88	28.50	29.24	29.24	-8.42%	1,741,378
Apr 28, 2026	31.82	32.17	30.30	31.93	31.93	-2.00%	1,368,883
Apr 27, 2026	31.14	33.06	30.50	32.58	32.58	4.89%	1,963,680
Apr 24, 2026	35.80	36.00	30.27	31.06	31.06	-13.02%	3,648,727
Apr 23, 2026	43.06	43.62	34.25	35.71	35.71	-17.81%	4,618,368
Apr 22, 2026	42.29	44.54	39.57	43.45	43.45	5.08%	2,637,102
Apr 21, 2026	39.28	44.31	38.93	41.35	41.35	7.49%	3,557,526
Apr 20, 2026	35.69	38.76	35.52	38.47	38.47	7.70%	1,638,545
Apr 17, 2026	38.51	38.95	34.63	35.72	35.72	-6.76%	2,130,804
Apr 16, 2026	39.50	39.50	35.10	38.31	38.31	-3.45%	3,170,577
Apr 15, 2026	34.83	40.05	34.56	39.68	39.68	15.15%	3,992,512
Apr 14, 2026	33.43	35.78	32.11	34.46	34.46	1.74%	2,794,916
Apr 13, 2026	33.42	36.99	32.01	33.87	33.87	1.65%	3,479,421
Apr 10, 2026	36.05	36.07	31.66	33.32	33.32	-7.47%	3,317,922
Apr 9, 2026	27.90	36.65	27.90	36.01	36.01	28.84%	5,890,739
Apr 8, 2026	28.22	29.57	26.89	27.95	27.95	1.42%	1,784,713
Apr 7, 2026	28.25	28.29	26.31	27.56	27.56	-1.92%	1,897,541
Apr 6, 2026	29.20	30.38	27.65	28.10	28.10	0.25%	3,220,833
Apr 2, 2026	22.80	28.23	22.66	28.03	28.03	18.77%	3,873,171