YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
2.980
+0.250 (9.16%)
At close: Jul 11, 2025, 4:00 PM
3.030
+0.050 (1.68%)
After-hours: Jul 11, 2025, 4:10 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.83 | 3.15 | 2.83 | 2.98 | - | 9.16% | 379,224 |
| Jul 10, 2025 | 2.85 | 2.94 | 2.72 | 2.73 | 2.73 | -2.50% | 274,993 |
| Jul 9, 2025 | 2.88 | 2.90 | 2.76 | 2.80 | 2.80 | -1.23% | 293,107 |
| Jul 8, 2025 | 2.91 | 2.95 | 2.79 | 2.84 | 2.84 | - | 387,465 |
| Jul 7, 2025 | 2.93 | 2.97 | 2.80 | 2.84 | 2.84 | -2.58% | 330,502 |
| Jul 3, 2025 | 2.96 | 3.08 | 2.85 | 2.91 | 2.91 | -0.34% | 193,753 |
| Jul 2, 2025 | 2.65 | 2.93 | 2.56 | 2.92 | 2.92 | 14.06% | 307,411 |
| Jul 1, 2025 | 2.75 | 2.82 | 2.50 | 2.56 | 2.56 | -5.54% | 292,688 |
| Jun 30, 2025 | 2.31 | 2.87 | 2.31 | 2.71 | 2.71 | 9.27% | 335,619 |
| Jun 27, 2025 | 2.48 | 2.57 | 2.38 | 2.48 | 2.48 | -1.59% | 344,132 |
| Jun 26, 2025 | 2.52 | 2.62 | 2.44 | 2.52 | 2.52 | -2.70% | 367,195 |
| Jun 25, 2025 | 2.30 | 2.79 | 2.30 | 2.59 | 2.59 | 11.21% | 280,615 |
| Jun 24, 2025 | 2.05 | 2.36 | 2.02 | 2.33 | 2.33 | 9.86% | 304,567 |
| Jun 23, 2025 | 2.14 | 2.38 | 2.06 | 2.12 | 2.12 | - | 578,440 |
| Jun 20, 2025 | 1.83 | 2.16 | 1.83 | 2.12 | 2.12 | 13.37% | 403,320 |
| Jun 18, 2025 | 1.85 | 1.92 | 1.66 | 1.87 | 1.87 | 1.63% | 258,438 |
| Jun 17, 2025 | 1.79 | 1.95 | 1.71 | 1.84 | 1.84 | 1.10% | 277,883 |
| Jun 16, 2025 | 1.68 | 1.83 | 1.61 | 1.82 | 1.82 | 7.69% | 283,737 |
| Jun 13, 2025 | 1.60 | 1.75 | 1.46 | 1.69 | 1.69 | 6.36% | 395,929 |
| Jun 12, 2025 | 1.80 | 1.82 | 1.57 | 1.59 | 1.59 | -9.20% | 394,397 |
| Jun 11, 2025 | 1.47 | 1.85 | 1.35 | 1.75 | 1.75 | 21.53% | 395,099 |
| Jun 10, 2025 | 1.23 | 1.50 | 1.16 | 1.44 | 1.44 | 15.20% | 276,584 |
| Jun 9, 2025 | 1.39 | 1.43 | 1.21 | 1.25 | 1.25 | -11.35% | 295,988 |
| Jun 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | 265 |
| Jun 5, 2025 | 1.32 | 1.49 | 1.32 | 1.33 | 1.33 | -1.48% | 4,023 |
| Jun 4, 2025 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -1.82% | 28,438 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | 0.44% | 5,091 |
| Jun 2, 2025 | 1.36 | 1.43 | 1.36 | 1.37 | 1.37 | 0.66% | 20,184 |
| May 30, 2025 | 1.37 | 1.48 | 1.36 | 1.36 | 1.36 | -0.73% | 54,744 |
| May 29, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | - | 15,404 |
| May 28, 2025 | 1.30 | 1.48 | 1.30 | 1.37 | 1.37 | -2.49% | 67,412 |
| May 27, 2025 | 1.32 | 1.48 | 1.32 | 1.41 | 1.41 | -5.70% | 42,722 |
| May 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 643 |
| May 22, 2025 | 1.53 | 1.56 | 1.45 | 1.49 | 1.49 | -4.49% | 8,481 |
| May 21, 2025 | 1.57 | 1.66 | 1.47 | 1.56 | 1.56 | 1.96% | 58,702 |
| May 20, 2025 | 1.49 | 1.61 | 1.49 | 1.53 | 1.53 | -4.38% | 13,160 |
| May 19, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 2,671 |
| May 16, 2025 | 1.61 | 1.61 | 1.45 | 1.60 | 1.60 | 5.26% | 11,299 |
| May 15, 2025 | 1.59 | 1.70 | 1.50 | 1.52 | 1.52 | 3.40% | 18,698 |
| May 14, 2025 | 1.44 | 1.48 | 1.33 | 1.47 | 1.47 | 3.52% | 164,370 |
| May 13, 2025 | 1.37 | 1.42 | 1.32 | 1.42 | 1.42 | 9.65% | 63,835 |
| May 12, 2025 | 1.31 | 1.42 | 1.21 | 1.30 | 1.30 | 7.92% | 2,425 |
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,091 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | 4.35% | 22,212 |
| May 7, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 4.55% | 106,275 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 2,368 |
| May 5, 2025 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 58,031 |
| May 2, 2025 | 1.14 | 1.14 | 1.02 | 1.10 | 1.10 | - | 179,149 |
| May 1, 2025 | 1.01 | 1.15 | 1.01 | 1.10 | 1.10 | 4.76% | 5,907 |
| Apr 30, 2025 | 1.04 | 1.20 | 1.00 | 1.05 | 1.05 | - | 7,299 |