Connexa Sports Technologies Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
0.640
+0.001 (0.22%)
At close: Feb 21, 2025, 4:00 PM
0.579
-0.061 (-9.51%)
After-hours: Feb 21, 2025, 6:43 PM EST
YYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.64 | 0.67 | 0.55 | 0.64 | 0.64 | 0.22% | 891,171 |
| Feb 20, 2025 | 0.57 | 0.67 | 0.53 | 0.64 | 0.64 | 14.07% | 1,120,330 |
| Feb 19, 2025 | 0.55 | 0.60 | 0.48 | 0.56 | 0.56 | -2.41% | 687,664 |
| Feb 18, 2025 | 0.48 | 0.60 | 0.44 | 0.57 | 0.57 | 27.77% | 1,961,440 |
| Feb 14, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 7.91% | 387,112 |
| Feb 13, 2025 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 3.38% | 304,004 |
| Feb 12, 2025 | 0.40 | 0.44 | 0.37 | 0.40 | 0.40 | 4.01% | 358,095 |
| Feb 11, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | 0.39 | -3.56% | 184,545 |
| Feb 10, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.60% | 113,371 |
| Feb 7, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.04% | 284,996 |
| Feb 6, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -3.21% | 297,588 |
| Feb 5, 2025 | 0.39 | 0.46 | 0.38 | 0.44 | 0.44 | 9.91% | 712,102 |
| Feb 4, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | -0.15% | 252,962 |
| Feb 3, 2025 | 0.40 | 0.42 | 0.37 | 0.40 | 0.40 | -1.23% | 338,536 |
| Jan 31, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -3.57% | 392,234 |
| Jan 30, 2025 | 0.40 | 0.45 | 0.37 | 0.42 | 0.42 | -0.07% | 774,562 |
| Jan 29, 2025 | 0.44 | 0.47 | 0.41 | 0.42 | 0.42 | -3.02% | 956,450 |
| Jan 28, 2025 | 0.51 | 0.59 | 0.41 | 0.43 | 0.43 | -27.78% | 1,418,850 |
| Jan 27, 2025 | 0.43 | 0.75 | 0.38 | 0.60 | 0.60 | 33.95% | 20,805,298 |
| Jan 24, 2025 | 0.53 | 0.57 | 0.41 | 0.45 | 0.45 | -13.90% | 1,596,617 |
| Jan 23, 2025 | 0.61 | 0.65 | 0.50 | 0.52 | 0.52 | -17.35% | 537,586 |
| Jan 22, 2025 | 0.75 | 0.77 | 0.61 | 0.63 | 0.63 | -18.25% | 409,180 |
| Jan 21, 2025 | 0.83 | 0.90 | 0.74 | 0.77 | 0.77 | -7.23% | 250,626 |
| Jan 17, 2025 | 0.99 | 1.08 | 0.81 | 0.83 | 0.83 | -20.19% | 602,475 |
| Jan 16, 2025 | 1.21 | 1.24 | 0.82 | 1.04 | 1.04 | -15.45% | 2,231,487 |
| Jan 15, 2025 | 1.65 | 1.66 | 1.17 | 1.23 | 1.23 | -17.45% | 2,084,199 |
| Jan 14, 2025 | 1.26 | 1.66 | 1.19 | 1.49 | 1.49 | 16.41% | 399,972 |
| Jan 13, 2025 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | -2.29% | 71,772 |
| Jan 10, 2025 | 1.32 | 1.33 | 1.16 | 1.31 | 1.31 | -0.76% | 85,393 |
| Jan 8, 2025 | 1.33 | 1.36 | 1.26 | 1.32 | 1.32 | 0.76% | 138,837 |
| Jan 7, 2025 | 1.38 | 1.44 | 1.26 | 1.31 | 1.31 | -2.96% | 146,394 |
| Jan 6, 2025 | 1.34 | 1.52 | 1.27 | 1.35 | 1.35 | 4.65% | 207,078 |
| Jan 3, 2025 | 1.27 | 1.33 | 1.21 | 1.29 | 1.29 | 1.57% | 112,769 |
| Jan 2, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 75,347 |
| Dec 31, 2024 | 1.21 | 1.27 | 1.17 | 1.24 | 1.24 | 2.48% | 88,992 |
| Dec 30, 2024 | 1.20 | 1.22 | 1.11 | 1.21 | 1.21 | 1.68% | 116,141 |
| Dec 27, 2024 | 1.15 | 1.20 | 1.09 | 1.19 | 1.19 | 3.48% | 59,820 |
| Dec 26, 2024 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -0.69% | 60,210 |
| Dec 24, 2024 | 1.09 | 1.23 | 1.03 | 1.16 | 1.16 | 5.27% | 137,236 |
| Dec 23, 2024 | 1.05 | 1.29 | 1.05 | 1.10 | 1.10 | 5.77% | 303,423 |
| Dec 20, 2024 | 0.94 | 1.06 | 0.91 | 1.04 | 1.04 | 10.64% | 145,520 |
| Dec 19, 2024 | 1.03 | 1.05 | 0.88 | 0.94 | 0.94 | -8.74% | 174,442 |
| Dec 18, 2024 | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | - | 107,424 |
| Dec 17, 2024 | 1.10 | 1.10 | 0.97 | 1.03 | 1.03 | 0.98% | 216,771 |
| Dec 16, 2024 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -5.56% | 162,161 |
| Dec 13, 2024 | 1.09 | 1.09 | 0.95 | 1.08 | 1.08 | - | 196,147 |
| Dec 12, 2024 | 1.17 | 1.19 | 1.03 | 1.08 | 1.08 | -7.69% | 770,579 |
| Dec 11, 2024 | 1.16 | 1.21 | 1.12 | 1.17 | 1.17 | -2.50% | 199,715 |
| Dec 10, 2024 | 1.29 | 1.29 | 1.11 | 1.20 | 1.20 | -1.64% | 340,363 |
| Dec 9, 2024 | 1.24 | 1.30 | 1.17 | 1.22 | 1.22 | -1.61% | 790,528 |
| Dec 6, 2024 | 1.33 | 1.36 | 1.18 | 1.24 | 1.24 | -6.06% | 478,401 |
| Dec 5, 2024 | 1.35 | 1.47 | 1.23 | 1.32 | 1.32 | -1.49% | 210,942 |
| Dec 4, 2024 | 1.33 | 1.38 | 1.20 | 1.34 | 1.34 | -2.19% | 185,430 |
| Dec 3, 2024 | 1.40 | 1.48 | 1.34 | 1.37 | 1.37 | -3.52% | 261,068 |
| Dec 2, 2024 | 1.46 | 1.54 | 1.37 | 1.42 | 1.42 | 0.71% | 241,299 |
| Nov 29, 2024 | 1.43 | 1.54 | 1.07 | 1.41 | 1.41 | 1.44% | 989,046 |
| Nov 27, 2024 | 2.24 | 2.47 | 1.13 | 1.39 | 1.39 | -35.94% | 2,256,662 |
| Nov 26, 2024 | 2.77 | 2.91 | 2.07 | 2.17 | 2.17 | -21.09% | 391,165 |
| Nov 25, 2024 | 3.57 | 3.57 | 2.51 | 2.75 | 2.75 | -21.88% | 450,126 |
| 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 |