YYAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.91	0.95	0.90	0.92	0.92	1.01%	108,457
May 16, 2025	0.87	0.93	0.87	0.91	0.91	5.26%	156,733
May 15, 2025	0.85	0.89	0.84	0.87	0.87	-2.70%	181,779
May 14, 2025	0.83	0.90	0.83	0.89	0.89	3.49%	70,375
May 13, 2025	0.88	0.92	0.82	0.86	0.86	-2.39%	148,944
May 12, 2025	0.99	0.99	0.88	0.88	0.88	-5.38%	165,530
May 9, 2025	0.99	0.99	0.87	0.93	0.93	-9.88%	149,625
May 8, 2025	0.94	1.07	0.85	1.03	1.03	25.09%	1,063,504
May 7, 2025	0.83	0.84	0.82	0.83	0.83	-2.98%	47,393
May 6, 2025	0.90	0.90	0.85	0.85	0.85	0.01%	21,120
May 5, 2025	0.86	0.91	0.83	0.85	0.85	0.97%	46,420
May 2, 2025	0.85	0.88	0.81	0.84	0.84	-4.32%	89,366
May 1, 2025	0.92	0.93	0.86	0.88	0.88	-2.98%	46,574
Apr 30, 2025	0.90	0.95	0.82	0.91	0.91	1.65%	86,768
Apr 29, 2025	0.95	0.98	0.89	0.89	0.89	-6.07%	55,162
Apr 28, 2025	0.93	0.96	0.88	0.95	0.95	-0.79%	203,725
Apr 25, 2025	0.84	1.00	0.81	0.96	0.96	14.15%	614,641
Apr 24, 2025	0.79	0.84	0.77	0.84	0.84	5.06%	137,808
Apr 23, 2025	0.77	0.80	0.75	0.80	0.80	4.24%	35,907
Apr 22, 2025	0.74	0.78	0.70	0.77	0.77	9.10%	36,899
Apr 21, 2025	0.73	0.76	0.70	0.70	0.70	-3.97%	322,150
Apr 17, 2025	0.72	0.75	0.71	0.73	0.73	-1.87%	101,695
Apr 16, 2025	0.76	0.79	0.70	0.75	0.75	-2.49%	271,716
Apr 15, 2025	0.77	0.86	0.74	0.76	0.76	-3.54%	196,447
Apr 14, 2025	0.70	0.90	0.70	0.79	0.79	9.92%	229,569
Apr 11, 2025	0.70	0.74	0.69	0.72	0.72	2.78%	218,709
Apr 10, 2025	0.70	0.72	0.68	0.70	0.70	-1.28%	97,157
Apr 9, 2025	0.66	0.73	0.66	0.71	0.71	7.59%	94,469
Apr 8, 2025	0.71	0.76	0.65	0.66	0.66	-8.97%	168,840
Apr 7, 2025	0.66	0.75	0.57	0.73	0.73	-3.35%	360,610
Apr 4, 2025	0.78	0.78	0.75	0.75	0.75	-7.40%	74,154
Apr 3, 2025	0.80	0.82	0.72	0.81	0.81	-0.60%	190,171
Apr 2, 2025	0.84	0.84	0.80	0.81	0.81	-2.92%	399,898
Apr 1, 2025	0.83	0.86	0.79	0.84	0.84	1.00%	104,439
Mar 31, 2025	0.95	0.98	0.76	0.83	0.83	-19.31%	406,874
Mar 28, 2025	0.90	1.08	0.88	1.03	1.03	14.06%	826,955
Mar 27, 2025	0.75	0.94	0.74	0.90	0.90	16.52%	459,277
Mar 26, 2025	0.71	0.78	0.69	0.78	0.78	9.31%	355,984
Mar 25, 2025	0.72	0.75	0.68	0.71	0.71	-4.33%	268,555
Mar 24, 2025	0.79	0.79	0.70	0.74	0.74	-1.20%	147,978
Mar 21, 2025	0.78	0.82	0.75	0.75	0.75	-0.12%	206,938
Mar 20, 2025	0.74	0.79	0.73	0.75	0.75	1.19%	105,788
Mar 19, 2025	0.72	0.79	0.71	0.74	0.74	4.54%	173,647
Mar 18, 2025	0.73	0.75	0.68	0.71	0.71	0.95%	109,345
Mar 17, 2025	0.69	0.71	0.65	0.70	0.70	-0.52%	238,970
Mar 14, 2025	0.76	0.76	0.68	0.71	0.71	-7.94%	200,588
Mar 13, 2025	0.74	0.79	0.73	0.77	0.77	-0.03%	91,234
Mar 12, 2025	0.77	0.82	0.72	0.77	0.77	0.34%	134,760
Mar 11, 2025	0.75	0.78	0.70	0.77	0.77	-1.21%	118,247
Mar 10, 2025	0.80	0.86	0.67	0.78	0.78	-5.74%	273,804