Connexa Sports Technologies Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
3.520
-1.190 (-25.27%)
At close: Nov 22, 2024, 4:00 PM
3.510
-0.010 (-0.28%)
After-hours: Nov 22, 2024, 6:36 PM EST
YYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.71 | 4.94 | 2.43 | 3.52 | 3.52 | -25.27% | 1,392,197 |
| Nov 21, 2024 | 5.02 | 5.30 | 4.41 | 4.71 | 4.71 | -6.73% | 571,290 |
| Nov 20, 2024 | 5.16 | 5.49 | 4.77 | 5.05 | 5.05 | -4.54% | 609,093 |
| Nov 19, 2024 | 4.68 | 5.29 | 4.68 | 5.29 | 5.29 | 10.90% | 49,555 |
| Nov 18, 2024 | 5.10 | 5.21 | 4.76 | 4.77 | 4.77 | -5.17% | 19,222 |
| Nov 15, 2024 | 5.15 | 5.20 | 4.83 | 5.03 | 5.03 | 0.40% | 49,973 |
| Nov 14, 2024 | 4.86 | 5.16 | 4.65 | 5.01 | 5.01 | 2.87% | 95,182 |
| Nov 13, 2024 | 4.95 | 5.15 | 4.59 | 4.87 | 4.87 | -2.21% | 39,359 |
| Nov 12, 2024 | 4.87 | 4.99 | 4.55 | 4.98 | 4.98 | 3.11% | 87,296 |
| Nov 11, 2024 | 4.99 | 4.99 | 4.03 | 4.83 | 4.83 | -2.42% | 66,485 |
| Nov 8, 2024 | 5.03 | 5.13 | 4.72 | 4.95 | 4.95 | - | 51,927 |
| Nov 7, 2024 | 5.07 | 5.18 | 4.50 | 4.95 | 4.95 | -2.37% | 68,777 |
| Nov 6, 2024 | 5.13 | 5.20 | 4.72 | 5.07 | 5.07 | 3.68% | 94,096 |
| Nov 5, 2024 | 4.65 | 5.10 | 4.65 | 4.89 | 4.89 | 5.62% | 91,641 |
| Nov 4, 2024 | 3.69 | 4.73 | 3.52 | 4.63 | 4.63 | 26.16% | 173,607 |
| Nov 1, 2024 | 3.74 | 4.88 | 3.03 | 3.67 | 3.67 | -1.87% | 1,207,540 |
| Oct 31, 2024 | 4.20 | 4.30 | 3.47 | 3.74 | 3.74 | -12.00% | 342,439 |
| Oct 30, 2024 | 5.67 | 6.15 | 3.00 | 4.25 | 4.25 | -25.04% | 956,025 |
| Oct 29, 2024 | 5.50 | 6.33 | 5.10 | 5.67 | 5.67 | 1.07% | 1,108,426 |
| Oct 28, 2024 | 5.50 | 5.85 | 5.12 | 5.61 | 5.61 | 4.66% | 106,490 |
| Oct 25, 2024 | 4.85 | 5.88 | 4.78 | 5.36 | 5.36 | 10.52% | 96,593 |
| Oct 24, 2024 | 4.77 | 4.89 | 4.63 | 4.85 | 4.85 | 1.25% | 17,087 |
| Oct 23, 2024 | 4.76 | 4.95 | 4.53 | 4.79 | 4.79 | 0.63% | 86,464 |
| Oct 22, 2024 | 4.74 | 4.98 | 4.21 | 4.76 | 4.76 | -2.06% | 51,057 |
| Oct 21, 2024 | 5.25 | 5.58 | 4.21 | 4.86 | 4.86 | -7.43% | 171,125 |
| Oct 18, 2024 | 5.75 | 5.85 | 4.91 | 5.25 | 5.25 | -5.75% | 111,384 |
| Oct 17, 2024 | 5.90 | 6.71 | 5.11 | 5.57 | 5.57 | -7.01% | 341,608 |
| Oct 16, 2024 | 4.14 | 6.10 | 4.14 | 5.99 | 5.99 | 45.74% | 508,826 |
| Oct 15, 2024 | 6.01 | 6.20 | 3.71 | 4.11 | 4.11 | -31.39% | 396,943 |
| Oct 14, 2024 | 6.80 | 6.87 | 5.81 | 5.99 | 5.99 | -11.00% | 82,430 |
| Oct 11, 2024 | 6.98 | 7.10 | 6.30 | 6.73 | 6.73 | -3.58% | 61,647 |
| Oct 10, 2024 | 8.01 | 8.34 | 5.84 | 6.98 | 6.98 | -12.31% | 440,619 |
| Oct 9, 2024 | 8.37 | 8.61 | 7.66 | 7.96 | 7.96 | -5.01% | 37,206 |
| Oct 8, 2024 | 8.98 | 9.50 | 8.09 | 8.38 | 8.38 | -4.77% | 88,118 |
| Oct 7, 2024 | 8.70 | 9.85 | 8.00 | 8.80 | 8.80 | 18.60% | 647,012 |
| Oct 4, 2024 | 6.88 | 7.50 | 6.54 | 7.42 | 7.42 | 13.11% | 85,838 |
| Oct 3, 2024 | 7.15 | 7.74 | 6.23 | 6.56 | 6.56 | -8.25% | 60,439 |
| Oct 2, 2024 | 7.67 | 8.14 | 6.78 | 7.15 | 7.15 | -5.80% | 24,914 |
| Oct 1, 2024 | 9.52 | 10.30 | 7.35 | 7.59 | 7.59 | -18.30% | 88,033 |
| Sep 30, 2024 | 7.49 | 9.43 | 7.49 | 9.29 | 9.29 | 19.89% | 201,869 |
| Sep 27, 2024 | 6.70 | 7.90 | 6.41 | 7.75 | 7.75 | 11.50% | 63,902 |
| Sep 26, 2024 | 6.29 | 7.30 | 6.20 | 6.95 | 6.95 | 13.56% | 36,614 |
| Sep 25, 2024 | 6.31 | 6.43 | 5.97 | 6.12 | 6.12 | -1.29% | 83,849 |
| Sep 24, 2024 | 6.35 | 6.50 | 6.12 | 6.20 | 6.20 | -2.36% | 29,599 |
| Sep 23, 2024 | 6.54 | 6.54 | 6.24 | 6.35 | 6.35 | 0.79% | 16,421 |
| Sep 20, 2024 | 6.54 | 6.81 | 6.30 | 6.30 | 6.30 | -3.83% | 26,267 |
| Sep 19, 2024 | 6.73 | 6.75 | 6.25 | 6.55 | 6.55 | 0.94% | 15,564 |
| Sep 18, 2024 | 6.36 | 6.81 | 6.24 | 6.49 | 6.49 | 0.79% | 21,522 |
| Sep 17, 2024 | 6.82 | 6.82 | 6.31 | 6.44 | 6.44 | -2.59% | 13,864 |
| Sep 16, 2024 | 7.19 | 7.25 | 6.59 | 6.61 | 6.61 | -3.08% | 21,157 |
| Sep 13, 2024 | 6.46 | 6.94 | 6.43 | 6.82 | 6.82 | 3.81% | 25,926 |
| Sep 12, 2024 | 6.61 | 6.89 | 6.18 | 6.57 | 6.57 | - | 36,015 |
| Sep 11, 2024 | 7.24 | 7.58 | 6.57 | 6.57 | 6.57 | -7.72% | 73,046 |
| Sep 10, 2024 | 6.98 | 7.36 | 6.65 | 7.12 | 7.12 | 5.79% | 111,645 |
| Sep 9, 2024 | 5.94 | 6.80 | 5.94 | 6.73 | 6.73 | 10.33% | 71,116 |
| Sep 6, 2024 | 6.34 | 6.44 | 6.00 | 6.10 | 6.10 | -3.02% | 27,871 |
| Sep 5, 2024 | 6.18 | 6.47 | 5.98 | 6.29 | 6.29 | 5.18% | 39,475 |
| Sep 4, 2024 | 6.27 | 6.46 | 5.66 | 5.98 | 5.98 | -2.29% | 60,369 |
| Sep 3, 2024 | 6.45 | 6.75 | 6.10 | 6.12 | 6.12 | -4.82% | 87,076 |
| Aug 30, 2024 | 6.45 | 6.49 | 5.58 | 6.43 | 6.43 | 2.55% | 79,000 |
| Aug 29, 2024 | 6.81 | 6.81 | 6.20 | 6.27 | 6.27 | -3.69% | 18,032 |
| Aug 28, 2024 | 7.11 | 7.48 | 6.36 | 6.51 | 6.51 | -8.57% | 99,258 |
| Aug 27, 2024 | 7.64 | 7.90 | 6.81 | 7.12 | 7.12 | -5.07% | 79,752 |
| Aug 26, 2024 | 7.26 | 7.98 | 7.20 | 7.50 | 7.50 | 2.46% | 83,834 |
| Aug 23, 2024 | 7.39 | 8.05 | 7.10 | 7.32 | 7.32 | 4.27% | 50,270 |
| Aug 22, 2024 | 7.44 | 7.99 | 6.08 | 7.02 | 7.02 | -7.99% | 88,718 |
| Aug 21, 2024 | 8.71 | 9.00 | 7.08 | 7.63 | 7.63 | -14.08% | 151,776 |
| Aug 20, 2024 | 9.00 | 9.40 | 8.76 | 8.88 | 8.88 | 2.07% | 19,165 |
| Aug 19, 2024 | 8.08 | 9.55 | 7.80 | 8.70 | 8.70 | 14.02% | 63,836 |
| Aug 16, 2024 | 9.86 | 9.86 | 7.50 | 7.63 | 7.63 | -23.70% | 102,800 |
| Aug 15, 2024 | 11.51 | 12.09 | 9.84 | 10.00 | 10.00 | -15.04% | 78,602 |
| Aug 14, 2024 | 12.60 | 12.79 | 11.51 | 11.77 | 11.77 | -7.18% | 26,797 |
| Aug 13, 2024 | 12.34 | 12.82 | 11.65 | 12.68 | 12.68 | 0.08% | 83,969 |
| Aug 12, 2024 | 13.30 | 13.83 | 12.64 | 12.67 | 12.67 | -6.70% | 33,584 |
| Aug 9, 2024 | 13.91 | 14.00 | 12.75 | 13.58 | 13.58 | 3.66% | 129,667 |
| Aug 8, 2024 | 13.50 | 14.09 | 13.10 | 13.10 | 13.10 | -3.75% | 51,522 |
| Aug 7, 2024 | 13.85 | 14.09 | 12.75 | 13.61 | 13.61 | -1.23% | 77,854 |
| Aug 6, 2024 | 13.51 | 14.85 | 13.51 | 13.78 | 13.78 | 0.58% | 98,113 |
| Aug 5, 2024 | 13.23 | 14.50 | 11.61 | 13.70 | 13.70 | -15.07% | 171,970 |
| Aug 2, 2024 | 15.86 | 16.50 | 14.82 | 16.13 | 16.13 | 5.42% | 219,064 |
| Aug 1, 2024 | 15.51 | 16.23 | 14.30 | 15.30 | 15.30 | -5.85% | 111,846 |
| Jul 31, 2024 | 15.73 | 16.90 | 15.21 | 16.25 | 16.25 | 4.84% | 244,165 |
| Jul 30, 2024 | 15.13 | 16.27 | 14.30 | 15.50 | 15.50 | 9.46% | 256,872 |
| Jul 29, 2024 | 12.17 | 14.75 | 12.01 | 14.16 | 14.16 | 18.59% | 148,724 |
| Jul 26, 2024 | 10.90 | 12.38 | 10.50 | 11.94 | 11.94 | 8.84% | 101,637 |
| Jul 25, 2024 | 12.47 | 13.02 | 10.93 | 10.97 | 10.97 | -8.89% | 51,859 |
| Jul 24, 2024 | 12.15 | 13.20 | 11.67 | 12.04 | 12.04 | -4.60% | 93,572 |
| Jul 23, 2024 | 11.64 | 13.83 | 11.41 | 12.62 | 12.62 | 5.61% | 96,897 |
| Jul 22, 2024 | 14.61 | 15.05 | 11.36 | 11.95 | 11.95 | -21.43% | 85,391 |
| Jul 19, 2024 | 15.99 | 15.99 | 14.48 | 15.21 | 15.21 | -2.50% | 97,983 |
| Jul 18, 2024 | 16.53 | 17.20 | 15.00 | 15.60 | 15.60 | -5.22% | 73,060 |
| Jul 17, 2024 | 17.30 | 17.96 | 15.83 | 16.46 | 16.46 | -3.91% | 69,431 |
| Jul 16, 2024 | 16.70 | 18.30 | 16.00 | 17.13 | 17.13 | 1.90% | 130,828 |
| Jul 15, 2024 | 16.46 | 18.28 | 16.46 | 16.81 | 16.81 | 2.13% | 73,088 |
| Jul 12, 2024 | 17.51 | 17.68 | 15.56 | 16.46 | 16.46 | -9.56% | 124,596 |
| Jul 11, 2024 | 18.96 | 18.96 | 16.53 | 18.20 | 18.20 | 1.11% | 199,792 |
| Jul 10, 2024 | 16.23 | 18.60 | 15.65 | 18.00 | 18.00 | 10.43% | 346,570 |
| Jul 9, 2024 | 14.27 | 18.41 | 14.27 | 16.30 | 16.30 | 12.41% | 199,616 |
| Jul 8, 2024 | 13.06 | 14.50 | 12.83 | 14.50 | 14.50 | 12.84% | 122,260 |
| Jul 5, 2024 | 10.73 | 13.39 | 10.52 | 12.85 | 12.85 | 22.38% | 172,025 |