YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.1030
-0.0096 (-8.53%)
At close: Mar 9, 2026, 4:00 PM EDT
0.0968
-0.0062 (-6.02%)
After-hours: Mar 9, 2026, 4:48 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | - | -14.48% | 5,833,096 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -27.50% | 22,008,543 |
| Mar 5, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.07% | 5,226,556 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.35% | 375,463 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.34% | 510,180 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -21.15% | 862,282 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.37% | 174,687 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -6.08% | 222,779 |
| Feb 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.60% | 90,531 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.66% | 91,868 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.94% | 140,465 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 141,443 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.19% | 148,891 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.20% | 33,486 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 205,285 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.68% | 294,017 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -0.82% | 1,362,076 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.11% | 143,160 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.19% | 87,723 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.92% | 512,312 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.37% | 321,609 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.42% | 305,590 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.66% | 128,331 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.04% | 113,021 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.05% | 176,625 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 435,329 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -9.96% | 863,199 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.20% | 4,871,033 |
| Jan 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.62% | 726,189 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.42% | 160,921 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.28% | 1,079,255 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.81% | 402,213 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.10% | 308,652 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.49% | 307,765 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.50% | 154,492 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.71% | 214,063 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.96% | 220,665 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.22% | 181,764 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.40% | 269,108 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.63% | 213,305 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.49% | 308,503 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.70% | 402,931 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 653,852 |
| Jan 5, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.05% | 1,188,457 |
| Jan 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.40% | 267,015 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.42% | 404,707 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.19% | 1,334,900 |
| Dec 29, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.43% | 3,048,148 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | 7.85% | 49,790,559 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.05% | 907,060 |