YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.0803
-0.0486 (-37.70%)
At close: Jun 18, 2026, 4:00 PM EDT
0.07275
-0.0076 (-9.40%)
After-hours: Jun 18, 2026, 7:59 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -37.70% | 80,127,737 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -8.58% | 27,793,259 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 11.73% | 194,462,149 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.05% | 34,476,866 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 76,662,840 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -25.45% | 71,958,523 |
| Jun 10, 2026 | 0.16 | 0.18 | 0.13 | 0.17 | 0.17 | 31.68% | 303,182,631 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -3.39% | 123,239,800 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -0.99% | 36,928,778 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | -19.14% | 74,879,115 |
| Jun 4, 2026 | 0.20 | 0.26 | 0.15 | 0.16 | 0.16 | 10.28% | 355,294,761 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -3.99% | 67,363,428 |
| Jun 2, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -19.35% | 50,468,871 |
| Jun 1, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -0.16% | 5,500,022 |
| May 29, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.19 | -18.10% | 16,625,003 |
| May 28, 2026 | 0.24 | 0.27 | 0.20 | 0.23 | 0.23 | 11.27% | 102,294,710 |
| May 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -11.76% | 39,551,780 |
| May 26, 2026 | 0.28 | 0.28 | 0.20 | 0.24 | 0.24 | -37.07% | 36,323,653 |
| May 22, 2026 | 0.47 | 0.49 | 0.34 | 0.38 | 0.38 | -24.16% | 2,168,508 |
| May 21, 2026 | 0.47 | 0.51 | 0.45 | 0.50 | 0.50 | -17.65% | 723,538 |
| May 20, 2026 | 0.70 | 0.70 | 0.56 | 0.60 | 0.60 | -25.81% | 2,004,462 |
| May 19, 2026 | 1.02 | 1.02 | 0.81 | 0.81 | 0.81 | -22.83% | 177,979 |
| May 18, 2026 | 1.01 | 1.06 | 0.92 | 1.05 | 1.05 | 1.94% | 88,074 |
| May 15, 2026 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | -5.50% | 121,068 |
| May 14, 2026 | 1.07 | 1.20 | 1.03 | 1.09 | 1.09 | 3.81% | 502,961 |
| May 13, 2026 | 1.04 | 1.23 | 1.04 | 1.05 | 1.05 | -0.94% | 527,167 |
| May 12, 2026 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | - | 77,958 |
| May 11, 2026 | 1.09 | 1.16 | 1.00 | 1.06 | 1.06 | -5.36% | 1,947,076 |
| May 8, 2026 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | - | 109,904 |
| May 7, 2026 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 68,924 |
| May 6, 2026 | 1.01 | 1.39 | 1.01 | 1.09 | 1.09 | 7.92% | 954,378 |
| May 5, 2026 | 0.79 | 1.03 | 0.74 | 1.01 | 1.01 | 36.86% | 655,184 |
| May 4, 2026 | 0.87 | 0.89 | 0.70 | 0.74 | 0.74 | -13.22% | 249,113 |
| May 1, 2026 | 0.97 | 0.98 | 0.82 | 0.85 | 0.85 | -14.11% | 339,197 |
| Apr 30, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -5.70% | 112,524 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.03 | 1.05 | 1.05 | -20.45% | 136,419 |
| Apr 28, 2026 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 47,607 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | 2.26% | 53,232 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.30 | 1.33 | 1.33 | -8.28% | 122,789 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -9.38% | 46,755 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 379,955 |
| Apr 21, 2026 | 1.63 | 1.70 | 1.54 | 1.55 | 1.55 | -1.90% | 135,606 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.45 | 1.58 | 1.58 | -1.86% | 109,844 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.39 | 1.61 | 1.61 | 5.92% | 353,066 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 127,535 |
| Apr 15, 2026 | 1.55 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 246,465 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 237,485 |
| Apr 13, 2026 | 1.50 | 1.68 | 1.49 | 1.60 | 1.60 | 10.34% | 323,821 |
| Apr 10, 2026 | 1.24 | 1.52 | 1.24 | 1.45 | 1.45 | 16.00% | 568,098 |
| Apr 9, 2026 | 1.14 | 1.25 | 1.08 | 1.25 | 1.25 | 8.70% | 451,625 |