YSX Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	1.32	1.34	1.26	1.26	1.26	-4.55%	643,130
Jan 5, 2026	1.28	1.35	1.25	1.32	1.32	4.76%	705,494
Jan 2, 2026	1.24	1.33	1.24	1.26	1.26	0.80%	634,850
Dec 31, 2025	1.30	1.33	1.24	1.25	1.25	-3.85%	405,935
Dec 30, 2025	1.24	1.34	1.21	1.30	1.30	2.36%	463,440
Dec 29, 2025	1.30	1.31	1.24	1.27	1.27	-2.31%	329,525
Dec 26, 2025	1.24	1.33	1.20	1.30	1.30	6.56%	585,684
Dec 24, 2025	1.24	1.33	1.20	1.22	1.22	-	235,363
Dec 23, 2025	1.25	1.27	1.18	1.22	1.22	-3.17%	612,745
Dec 22, 2025	1.22	1.33	1.18	1.26	1.26	5.00%	796,027
Dec 19, 2025	1.24	1.33	1.13	1.20	1.20	-8.40%	1,224,721
Dec 18, 2025	1.40	1.43	1.13	1.31	1.31	-6.09%	920,421
Dec 17, 2025	1.53	1.57	1.29	1.40	1.40	-8.82%	1,601,408
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