YSX Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	1.53	1.57	1.30	1.41	-	-7.84%	582,437
Dec 16, 2025	1.60	1.69	1.50	1.53	1.53	-3.77%	3,011,639
Dec 15, 2025	1.53	1.79	1.51	1.59	1.59	6.71%	2,733,856
Dec 12, 2025	1.55	1.80	1.49	1.49	1.49	2.76%	1,306,249
Dec 11, 2025	1.49	1.61	1.25	1.45	1.45	3.57%	2,109,949
Dec 10, 2025	1.80	2.05	1.36	1.40	1.40	-22.22%	2,284,796
Dec 9, 2025	1.94	2.33	1.73	1.80	1.80	-6.25%	1,861,128
Dec 8, 2025	2.30	2.45	1.90	1.92	1.92	-16.52%	725,277
Dec 5, 2025	2.34	2.34	2.19	2.30	2.30	-1.29%	385,129
Dec 4, 2025	2.12	2.38	2.02	2.33	2.33	10.95%	657,276
Dec 3, 2025	2.18	2.19	2.05	2.10	2.10	-1.41%	293,995
Dec 2, 2025	2.18	2.20	1.97	2.13	2.13	0.47%	334,272
Dec 1, 2025	2.06	2.18	1.96	2.12	2.12	-7.02%	630,558
Nov 28, 2025	2.25	2.33	2.09	2.28	2.28	8.06%	880,684
Nov 26, 2025	2.20	2.31	2.07	2.11	2.11	-7.46%	773,904
Nov 25, 2025	2.19	2.31	2.10	2.28	2.28	3.64%	372,559
Nov 24, 2025	2.20	2.34	2.20	2.20	2.20	-3.51%	199,315
Nov 21, 2025	2.06	2.32	2.06	2.28	2.28	4.11%	278,047
Nov 20, 2025	2.24	2.28	1.90	2.19	2.19	-	490,551
Nov 19, 2025	2.34	2.52	2.16	2.19	2.19	-9.13%	521,215
Nov 18, 2025	2.45	2.58	2.20	2.41	2.41	0.42%	556,423
Nov 17, 2025	2.62	3.05	2.35	2.40	2.40	-12.41%	1,012,566
Nov 14, 2025	2.59	3.14	2.50	2.74	2.74	5.79%	1,647,043
Nov 13, 2025	2.53	2.64	2.47	2.59	2.59	1.17%	1,052,615
Nov 12, 2025	2.57	2.65	2.41	2.56	2.56	-0.39%	843,497
Nov 11, 2025	2.40	2.64	2.29	2.57	2.57	7.08%	406,436
Nov 10, 2025	2.50	2.50	2.30	2.40	2.40	0.42%	313,300
Nov 7, 2025	2.28	2.50	2.20	2.39	2.39	5.75%	437,831
Nov 6, 2025	2.22	2.32	2.22	2.26	2.26	-1.61%	485,086
Nov 5, 2025	2.31	2.37	2.23	2.30	2.30	-2.26%	138,770
Nov 4, 2025	2.70	2.80	1.77	2.35	2.35	-15.16%	312,111
Nov 3, 2025	2.99	3.03	2.74	2.77	2.77	-5.78%	359,215
Oct 31, 2025	2.88	3.11	2.83	2.94	2.94	2.08%	563,152
Oct 30, 2025	2.67	3.00	2.65	2.88	2.88	8.68%	387,119
Oct 29, 2025	2.59	2.76	2.47	2.65	2.65	4.33%	264,090
Oct 28, 2025	2.47	2.55	2.35	2.54	2.54	4.53%	241,083
Oct 27, 2025	2.44	2.48	2.37	2.43	2.43	2.10%	103,647
Oct 24, 2025	2.29	2.46	2.29	2.38	2.38	3.48%	266,825
Oct 23, 2025	2.50	2.50	2.30	2.30	2.30	-2.95%	22,304
Oct 22, 2025	2.52	2.57	2.36	2.37	2.37	-8.14%	42,775
Oct 21, 2025	2.55	2.68	2.50	2.58	2.58	1.18%	26,826
Oct 20, 2025	2.52	2.64	2.51	2.55	2.55	-1.54%	27,244
Oct 17, 2025	2.50	2.65	2.45	2.59	2.59	7.02%	106,351
Oct 16, 2025	2.45	2.68	2.42	2.42	2.42	-5.84%	10,540
Oct 15, 2025	2.60	2.62	2.50	2.57	2.57	1.18%	18,140
Oct 14, 2025	2.61	2.61	2.42	2.54	2.54	-1.93%	40,524
Oct 13, 2025	2.47	2.75	2.35	2.59	2.59	3.60%	119,255
Oct 10, 2025	2.51	2.85	2.15	2.50	2.50	21.36%	1,111,959
Oct 9, 2025	2.31	2.46	2.05	2.06	2.06	-6.36%	86,877
Oct 8, 2025	2.34	2.40	2.01	2.20	2.20	-4.35%	74,132