YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.940
+0.030 (1.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
YY Group Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.83 | 1.94 | 1.83 | 1.94 | 1.94 | -1.02% | 3,065 |
Dec 19, 2024 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 3.16% | 9,026 |
Dec 18, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -4.04% | 1,731 |
Dec 17, 2024 | 1.99 | 2.00 | 1.81 | 1.98 | 1.98 | 1.54% | 24,426 |
Dec 16, 2024 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 29,959 |
Dec 13, 2024 | 1.91 | 1.96 | 1.81 | 1.96 | 1.96 | 1.55% | 8,837 |
Dec 12, 2024 | 1.96 | 2.04 | 1.87 | 1.93 | 1.93 | -2.03% | 105,337 |
Dec 11, 2024 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 2.60% | 15,514 |
Dec 10, 2024 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | - | 4,376 |
Dec 9, 2024 | 1.68 | 1.95 | 1.68 | 1.92 | 1.92 | 1.05% | 14,171 |
Dec 6, 2024 | 1.90 | 1.94 | 1.68 | 1.90 | 1.90 | 3.83% | 45,049 |
Dec 5, 2024 | 1.88 | 1.94 | 1.83 | 1.83 | 1.83 | -2.14% | 12,903 |
Dec 4, 2024 | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -0.53% | 23,585 |
Dec 3, 2024 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 20,277 |
Dec 2, 2024 | 1.91 | 1.99 | 1.91 | 1.92 | 1.92 | 2.67% | 12,968 |
Nov 29, 2024 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | 2.75% | 32,616 |
Nov 27, 2024 | 1.92 | 1.97 | 1.82 | 1.82 | 1.82 | -5.21% | 37,330 |
Nov 26, 2024 | 1.94 | 1.98 | 1.88 | 1.92 | 1.92 | 3.78% | 27,548 |
Nov 25, 2024 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -6.33% | 37,959 |
Nov 22, 2024 | 1.95 | 2.03 | 1.90 | 1.98 | 1.98 | 2.86% | 45,450 |
Nov 21, 2024 | 1.90 | 1.92 | 1.84 | 1.92 | 1.92 | 1.05% | 23,461 |
Nov 20, 2024 | 1.79 | 2.00 | 1.79 | 1.90 | 1.90 | 3.83% | 53,211 |
Nov 19, 2024 | 1.86 | 1.86 | 1.76 | 1.83 | 1.83 | -0.54% | 68,511 |
Nov 18, 2024 | 1.65 | 1.84 | 1.65 | 1.84 | 1.84 | 5.75% | 22,737 |
Nov 15, 2024 | 1.81 | 1.81 | 1.65 | 1.74 | 1.74 | -10.77% | 122,206 |
Nov 14, 2024 | 1.98 | 2.02 | 1.85 | 1.95 | 1.95 | -3.47% | 52,873 |
Nov 13, 2024 | 2.02 | 2.05 | 1.95 | 2.02 | 2.02 | -2.88% | 58,494 |
Nov 12, 2024 | 1.85 | 2.08 | 1.83 | 2.08 | 2.08 | 6.67% | 154,158 |
Nov 11, 2024 | 1.90 | 1.95 | 1.79 | 1.95 | 1.95 | 5.41% | 17,977 |
Nov 8, 2024 | 1.89 | 1.89 | 1.75 | 1.85 | 1.85 | 2.21% | 24,959 |
Nov 7, 2024 | 1.82 | 1.92 | 1.80 | 1.81 | 1.81 | - | 54,511 |
Nov 6, 2024 | 1.78 | 1.82 | 1.62 | 1.81 | 1.81 | 7.74% | 69,641 |
Nov 5, 2024 | 1.65 | 1.68 | 1.57 | 1.68 | 1.68 | 3.70% | 34,361 |
Nov 4, 2024 | 1.79 | 1.79 | 1.56 | 1.62 | 1.62 | 1.25% | 49,787 |
Nov 1, 2024 | 1.40 | 1.76 | 1.39 | 1.60 | 1.60 | 10.34% | 149,936 |
Oct 31, 2024 | 1.28 | 1.45 | 1.27 | 1.45 | 1.45 | 16.94% | 89,529 |
Oct 30, 2024 | 1.21 | 1.28 | 1.16 | 1.24 | 1.24 | 7.83% | 12,502 |
Oct 29, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 255 |
Oct 28, 2024 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | - | 13,400 |
Oct 25, 2024 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,329 |
Oct 24, 2024 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 11,286 |
Oct 23, 2024 | 1.22 | 1.22 | 1.11 | 1.20 | 1.20 | -4.00% | 12,812 |
Oct 22, 2024 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | - | 11,127 |
Oct 21, 2024 | 1.27 | 1.28 | 1.14 | 1.25 | 1.25 | -3.85% | 17,640 |
Oct 18, 2024 | 1.19 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 31,633 |
Oct 17, 2024 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 22,152 |
Oct 16, 2024 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.38% | 5,291 |
Oct 15, 2024 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -0.94% | 4,669 |
Oct 14, 2024 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | 0.43% | 39,207 |
Oct 11, 2024 | 1.18 | 1.21 | 1.11 | 1.17 | 1.17 | - | 12,692 |
Oct 10, 2024 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | - | 23,532 |
Oct 9, 2024 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -4.10% | 9,901 |
Oct 8, 2024 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 0.83% | 8,786 |
Oct 7, 2024 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | 0.83% | 14,872 |
Oct 4, 2024 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | - | 36,021 |
Oct 3, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 4,623 |
Oct 2, 2024 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 15,543 |
Oct 1, 2024 | 1.10 | 1.35 | 1.01 | 1.17 | 1.17 | -0.85% | 70,381 |
Sep 30, 2024 | 1.27 | 1.35 | 1.18 | 1.18 | 1.18 | -9.23% | 32,844 |
Sep 27, 2024 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 2.36% | 35,348 |
Sep 26, 2024 | 1.17 | 1.35 | 1.17 | 1.27 | 1.27 | 4.96% | 118,682 |
Sep 25, 2024 | 1.05 | 1.22 | 1.04 | 1.21 | 1.21 | 11.01% | 79,725 |
Sep 24, 2024 | 1.05 | 1.18 | 1.03 | 1.09 | 1.09 | 1.87% | 98,655 |
Sep 23, 2024 | 0.88 | 1.15 | 0.88 | 1.07 | 1.07 | 16.93% | 71,522 |
Sep 20, 2024 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.25% | 15,876 |
Sep 19, 2024 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | -1.25% | 7,643 |
Sep 18, 2024 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.33% | 9,555 |
Sep 17, 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.22% | 9,857 |
Sep 16, 2024 | 0.94 | 0.95 | 0.87 | 0.92 | 0.92 | -2.64% | 32,908 |
Sep 13, 2024 | 0.97 | 0.97 | 0.86 | 0.94 | 0.94 | -2.95% | 48,066 |
Sep 12, 2024 | 1.04 | 1.13 | 0.95 | 0.97 | 0.97 | -7.62% | 35,155 |
Sep 11, 2024 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | -3.67% | 18,054 |
Sep 10, 2024 | 1.14 | 1.21 | 1.05 | 1.09 | 1.09 | -0.91% | 117,362 |
Sep 9, 2024 | 0.83 | 1.10 | 0.83 | 1.10 | 1.10 | 20.88% | 153,708 |
Sep 6, 2024 | 1.07 | 1.07 | 0.82 | 0.91 | 0.91 | -15.74% | 518,432 |
Sep 5, 2024 | 1.13 | 1.28 | 1.01 | 1.08 | 1.08 | 17.25% | 8,157,535 |
Sep 4, 2024 | 0.78 | 1.07 | 0.72 | 0.92 | 0.92 | 18.29% | 360,302 |
Sep 3, 2024 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | 2.46% | 30,930 |
Aug 30, 2024 | 0.77 | 0.80 | 0.73 | 0.76 | 0.76 | 2.70% | 10,608 |
Aug 29, 2024 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | -1.33% | 12,287 |
Aug 28, 2024 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 7,450 |
Aug 27, 2024 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | 4.00% | 2,968 |
Aug 26, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.37% | 10,625 |
Aug 23, 2024 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.01% | 24,841 |
Aug 22, 2024 | 0.81 | 0.82 | 0.74 | 0.74 | 0.74 | - | 7,378 |
Aug 21, 2024 | 0.79 | 0.85 | 0.74 | 0.74 | 0.74 | -0.66% | 11,121 |
Aug 20, 2024 | 0.80 | 0.85 | 0.72 | 0.74 | 0.74 | -7.00% | 48,089 |
Aug 19, 2024 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 9,659 |
Aug 16, 2024 | 0.85 | 0.91 | 0.81 | 0.81 | 0.81 | -4.62% | 8,442 |
Aug 15, 2024 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | - | 2,525 |
Aug 14, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.34% | 1,289 |
Aug 13, 2024 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -3.21% | 5,067 |
Aug 12, 2024 | 0.87 | 0.99 | 0.87 | 0.87 | 0.87 | 2.35% | 39,895 |
Aug 9, 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.40% | 12,252 |
Aug 8, 2024 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | -1.18% | 3,357 |
Aug 7, 2024 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | 3.68% | 14,025 |
Aug 6, 2024 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 1.27% | 18,120 |
Aug 5, 2024 | 0.72 | 0.86 | 0.72 | 0.80 | 0.80 | -0.25% | 11,026 |
Aug 2, 2024 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -10.89% | 22,289 |
Aug 1, 2024 | 1.02 | 1.12 | 0.88 | 0.90 | 0.90 | -13.46% | 79,848 |