York Space Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	18.11	18.82	17.54	17.90	-	-0.44%	623,041
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
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