Connexa Sports Technologies Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
2.160
+0.170 (8.54%)
At close: Sep 17, 2025, 4:00 PM EDT
2.100
-0.060 (-2.78%)
After-hours: Sep 17, 2025, 7:54 PM EDT
YYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.00 | 2.25 | 2.00 | 2.16 | 2.16 | 8.54% | 145,331 |
| Sep 16, 2025 | 2.11 | 2.15 | 1.92 | 1.99 | 1.99 | -7.01% | 187,262 |
| Sep 15, 2025 | 2.25 | 2.41 | 2.08 | 2.14 | 2.14 | -6.14% | 160,011 |
| Sep 12, 2025 | 2.07 | 2.35 | 2.07 | 2.28 | 2.28 | 9.09% | 282,885 |
| Sep 11, 2025 | 1.81 | 2.12 | 1.81 | 2.09 | 2.09 | 9.42% | 285,647 |
| Sep 10, 2025 | 1.60 | 2.16 | 1.58 | 1.91 | 1.91 | 18.63% | 717,378 |
| Sep 9, 2025 | 1.70 | 1.75 | 1.52 | 1.61 | 1.61 | -6.40% | 460,415 |
| Sep 8, 2025 | 1.60 | 1.77 | 1.54 | 1.72 | 1.72 | 6.17% | 385,392 |
| Sep 5, 2025 | 1.66 | 2.00 | 1.57 | 1.62 | 1.62 | 1.89% | 1,418,609 |
| Sep 4, 2025 | 2.05 | 2.16 | 1.59 | 1.59 | 1.59 | -29.33% | 885,335 |
| Sep 3, 2025 | 2.07 | 2.54 | 2.00 | 2.25 | 2.25 | -7.79% | 807,250 |
| Sep 2, 2025 | 2.55 | 2.79 | 2.09 | 2.44 | 2.44 | -23.99% | 1,755,738 |
| Aug 29, 2025 | 2.92 | 4.22 | 1.06 | 3.21 | 3.21 | -15.97% | 36,354,358 |
| Aug 28, 2025 | 3.23 | 3.87 | 3.23 | 3.82 | 3.82 | 18.63% | 129,858 |
| 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 |