YYAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	1.00	1.04	0.82	0.82	0.82	-14.35%	512,918
Mar 6, 2025	0.74	1.03	0.73	0.96	0.96	17.22%	1,053,977
Mar 5, 2025	0.66	0.82	0.65	0.82	0.82	22.24%	776,290
Mar 4, 2025	0.59	0.69	0.59	0.67	0.67	5.78%	390,554
Mar 3, 2025	0.68	0.68	0.57	0.63	0.63	-4.03%	406,244
Feb 28, 2025	0.57	0.67	0.50	0.66	0.66	7.04%	919,613
Feb 27, 2025	0.67	0.71	0.55	0.62	0.62	-10.90%	666,326
Feb 26, 2025	0.70	0.75	0.60	0.69	0.69	1.60%	1,704,622
Feb 25, 2025	0.79	0.85	0.68	0.68	0.68	-46.37%	6,223,450
Feb 24, 2025	1.88	1.91	1.01	1.27	1.27	98.41%	150,781,147
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