Connexa Sports Technologies Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
3.820
+0.600 (18.63%)
At close: Aug 28, 2025, 4:00 PM
3.810
-0.010 (-0.26%)
After-hours: Aug 28, 2025, 7:16 PM EDT
YYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.23 | 3.87 | 3.23 | 3.82 | 3.82 | 18.63% | 129,844 |
| Aug 27, 2025 | 4.00 | 4.09 | 3.06 | 3.22 | 3.22 | -19.50% | 326,375 |
| Aug 26, 2025 | 4.26 | 4.29 | 3.90 | 4.00 | 4.00 | -3.85% | 86,340 |
| Aug 25, 2025 | 5.13 | 5.13 | 3.92 | 4.16 | 4.16 | -15.10% | 472,522 |
| Aug 22, 2025 | 4.23 | 4.93 | 4.23 | 4.90 | 4.90 | 12.90% | 121,550 |
| Aug 21, 2025 | 4.70 | 4.83 | 4.15 | 4.34 | 4.34 | -8.44% | 203,140 |
| Aug 20, 2025 | 4.86 | 4.88 | 4.36 | 4.74 | 4.74 | -2.07% | 85,864 |
| Aug 19, 2025 | 4.72 | 5.29 | 4.72 | 4.84 | 4.84 | 2.54% | 310,217 |
| Aug 18, 2025 | 4.47 | 4.89 | 4.43 | 4.72 | 4.72 | 11.58% | 164,244 |
| Aug 15, 2025 | 4.08 | 4.28 | 3.90 | 4.23 | 4.23 | 2.92% | 56,242 |
| Aug 14, 2025 | 4.39 | 4.45 | 3.88 | 4.11 | 4.11 | -5.30% | 162,880 |
| Aug 13, 2025 | 4.27 | 4.55 | 4.16 | 4.34 | 4.34 | 3.33% | 77,406 |
| Aug 12, 2025 | 4.03 | 4.28 | 4.02 | 4.20 | 4.20 | 2.19% | 71,610 |
| Aug 11, 2025 | 4.74 | 4.79 | 4.00 | 4.11 | 4.11 | -13.47% | 196,176 |
| Aug 8, 2025 | 4.50 | 4.79 | 4.43 | 4.75 | 4.75 | 4.86% | 75,857 |
| Aug 7, 2025 | 4.74 | 4.97 | 4.13 | 4.53 | 4.53 | -4.23% | 230,103 |
| Aug 6, 2025 | 4.10 | 4.74 | 3.83 | 4.73 | 4.73 | 17.37% | 421,530 |
| Aug 5, 2025 | 3.70 | 4.07 | 3.59 | 4.03 | 4.03 | 10.11% | 247,132 |
| Aug 4, 2025 | 3.54 | 3.82 | 3.44 | 3.66 | 3.66 | 4.57% | 167,178 |
| Aug 1, 2025 | 3.43 | 3.72 | 3.40 | 3.50 | 3.50 | -0.85% | 131,377 |
| Jul 31, 2025 | 3.56 | 4.12 | 3.35 | 3.53 | 3.53 | -2.49% | 681,980 |
| Jul 30, 2025 | 3.12 | 3.92 | 3.00 | 3.62 | 3.62 | 13.84% | 616,832 |
| Jul 29, 2025 | 4.20 | 4.29 | 3.16 | 3.18 | 3.18 | -26.05% | 1,070,483 |
| Jul 28, 2025 | 3.17 | 4.38 | 3.15 | 4.30 | 4.30 | 36.51% | 2,563,482 |
| Jul 25, 2025 | 2.74 | 3.91 | 2.05 | 3.15 | 3.15 | 24.51% | 4,104,322 |
| Jul 24, 2025 | 2.59 | 3.08 | 2.46 | 2.53 | 2.53 | 3.27% | 7,144,549 |
| Jul 23, 2025 | 1.41 | 2.66 | 1.41 | 2.45 | 2.45 | 73.76% | 30,132,788 |
| Jul 22, 2025 | 1.22 | 1.43 | 1.22 | 1.41 | 1.41 | 12.80% | 348,744 |
| Jul 21, 2025 | 1.22 | 1.48 | 1.21 | 1.25 | 1.25 | 11.61% | 992,156 |
| Jul 18, 2025 | 1.05 | 1.16 | 1.05 | 1.12 | 1.12 | 4.67% | 349,724 |
| Jul 17, 2025 | 0.93 | 1.11 | 0.93 | 1.07 | 1.07 | 17.25% | 816,126 |
| Jul 16, 2025 | 0.85 | 0.94 | 0.84 | 0.91 | 0.91 | 7.35% | 204,177 |
| Jul 15, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -9.32% | 246,490 |
| Jul 14, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | 0.81% | 67,677 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -9.71% | 42,964 |
| Jul 10, 2025 | 0.99 | 1.06 | 0.92 | 1.03 | 1.03 | 7.21% | 164,703 |
| Jul 9, 2025 | 0.89 | 0.99 | 0.88 | 0.96 | 0.96 | 5.57% | 145,901 |
| Jul 8, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 145,256 |
| Jul 7, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | 2.16% | 202,092 |
| Jul 3, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | -1.82% | 68,205 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -1.40% | 37,372 |
| Jul 1, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 0.78% | 51,194 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.47% | 75,280 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 0.99% | 99,268 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 105,462 |
| Jun 25, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 1.12% | 102,264 |
| Jun 24, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 5.45% | 189,108 |
| Jun 23, 2025 | 0.78 | 0.95 | 0.75 | 0.84 | 0.84 | 5.80% | 518,914 |
| Jun 20, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -6.16% | 231,237 |
| Jun 18, 2025 | 0.88 | 1.10 | 0.85 | 0.85 | 0.85 | -3.88% | 1,059,406 |