YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.2910
-0.0250 (-7.91%)
At close: Oct 16, 2025, 4:00 PM EDT
0.2826
-0.0084 (-2.89%)
Pre-market: Oct 17, 2025, 5:06 AM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.91% | 1,016,884 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.61% | 1,009,411 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.46% | 568,773 |
| Oct 13, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.07% | 585,902 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -7.86% | 1,274,850 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.54% | 820,272 |
| Oct 8, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 3.06% | 1,651,797 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -3.81% | 866,206 |
| Oct 6, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.71% | 731,899 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.46% | 581,420 |
| Oct 2, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -4.15% | 687,972 |
| Oct 1, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.02% | 1,062,530 |
| Sep 30, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 0.32% | 525,531 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.38% | 815,601 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -1.49% | 1,180,801 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.36% | 1,524,724 |
| Sep 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.09% | 933,446 |
| Sep 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.74% | 856,260 |
| Sep 22, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.42% | 1,447,703 |
| Sep 19, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -3.96% | 2,028,744 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.08% | 1,437,046 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.38% | 2,058,391 |
| Sep 16, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -1.12% | 2,370,512 |
| Sep 15, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -6.74% | 3,818,089 |
| Sep 12, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 6.47% | 15,074,290 |
| Sep 11, 2025 | 0.50 | 0.52 | 0.40 | 0.41 | 0.41 | 21.29% | 149,446,519 |
| Sep 10, 2025 | 0.93 | 0.95 | 0.32 | 0.34 | 0.34 | -63.57% | 19,327,461 |
| Sep 9, 2025 | 1.23 | 1.28 | 0.82 | 0.93 | 0.93 | -24.71% | 2,090,791 |
| Sep 8, 2025 | 1.40 | 1.62 | 1.23 | 1.24 | 1.24 | -11.74% | 3,890,466 |
| Sep 5, 2025 | 1.62 | 1.79 | 1.36 | 1.41 | 1.41 | -16.86% | 1,286,253 |
| Sep 4, 2025 | 1.68 | 1.93 | 1.52 | 1.69 | 1.69 | 1.81% | 1,269,193 |
| Sep 3, 2025 | 2.10 | 2.14 | 1.63 | 1.66 | 1.66 | -18.23% | 1,174,637 |
| Sep 2, 2025 | 2.46 | 2.47 | 1.95 | 2.03 | 2.03 | -20.70% | 221,559 |
| Aug 29, 2025 | 2.52 | 2.60 | 2.50 | 2.56 | 2.56 | 6.44% | 144,777 |
| Aug 28, 2025 | 2.25 | 2.46 | 2.15 | 2.41 | 2.41 | 6.89% | 155,497 |
| Aug 27, 2025 | 2.22 | 2.32 | 2.15 | 2.25 | 2.25 | 3.69% | 176,340 |
| Aug 26, 2025 | 2.10 | 2.18 | 2.06 | 2.17 | 2.17 | 3.33% | 147,889 |
| Aug 25, 2025 | 2.15 | 2.23 | 2.05 | 2.10 | 2.10 | 2.44% | 221,133 |
| Aug 22, 2025 | 1.91 | 2.09 | 1.83 | 2.05 | 2.05 | 6.77% | 209,221 |
| Aug 21, 2025 | 1.81 | 1.97 | 1.81 | 1.92 | 1.92 | 2.13% | 265,893 |
| Aug 20, 2025 | 1.85 | 2.07 | 1.71 | 1.88 | 1.88 | -0.53% | 1,028,711 |
| Aug 19, 2025 | 2.06 | 2.26 | 1.80 | 1.89 | 1.89 | -8.25% | 1,033,667 |
| Aug 18, 2025 | 1.90 | 2.25 | 1.90 | 2.06 | 2.06 | 8.99% | 1,016,387 |
| Aug 15, 2025 | 2.37 | 2.48 | 1.81 | 1.89 | 1.89 | -15.63% | 865,680 |
| Aug 14, 2025 | 2.22 | 2.25 | 2.11 | 2.24 | 2.24 | 2.28% | 513,149 |
| Aug 13, 2025 | 2.13 | 2.28 | 2.09 | 2.19 | 2.19 | 4.29% | 420,489 |
| Aug 12, 2025 | 2.21 | 2.32 | 2.10 | 2.10 | 2.10 | -4.11% | 411,639 |
| Aug 11, 2025 | 2.27 | 2.37 | 2.09 | 2.19 | 2.19 | -2.23% | 395,409 |
| Aug 8, 2025 | 2.24 | 2.43 | 2.22 | 2.24 | 2.24 | -0.88% | 408,104 |
| Aug 7, 2025 | 2.27 | 2.35 | 2.18 | 2.26 | 2.26 | 2.26% | 432,639 |