YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.610
+0.090 (5.92%)
At close: Apr 17, 2026, 4:00 PM EDT
1.660
+0.050 (3.11%)
After-hours: Apr 17, 2026, 7:55 PM EDT
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.57 | 1.67 | 1.39 | 1.61 | 1.61 | 5.92% | 250,014 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 123,511 |
| Apr 15, 2026 | 1.55 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 238,952 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 233,122 |
| Apr 13, 2026 | 1.50 | 1.68 | 1.49 | 1.60 | 1.60 | 10.34% | 317,026 |
| Apr 10, 2026 | 1.24 | 1.52 | 1.24 | 1.45 | 1.45 | 16.00% | 529,416 |
| Apr 9, 2026 | 1.14 | 1.25 | 1.08 | 1.25 | 1.25 | 8.70% | 447,158 |
| Apr 8, 2026 | 1.07 | 1.21 | 0.96 | 1.15 | 1.15 | 5.50% | 491,078 |
| Apr 7, 2026 | 1.05 | 1.11 | 0.96 | 1.09 | 1.09 | 0.93% | 914,735 |
| Apr 6, 2026 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 303,533 |
| Apr 2, 2026 | 1.03 | 1.13 | 0.99 | 1.05 | 1.05 | -1.87% | 321,142 |
| Apr 1, 2026 | 1.05 | 1.08 | 0.98 | 1.07 | 1.07 | 1.90% | 380,583 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 295,975 |
| Mar 30, 2026 | 1.05 | 1.18 | 0.93 | 1.07 | 1.07 | 3.88% | 6,857,729 |
| Mar 27, 2026 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 0.49% | 271,479 |
| Mar 26, 2026 | 1.05 | 1.07 | 0.93 | 1.03 | 1.03 | -5.96% | 531,058 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.03 | 1.09 | 1.09 | 0.93% | 4,502,847 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.02 | 1.08 | 1.08 | -12.90% | 554,741 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.05 | 1.24 | 1.24 | -10.79% | 556,673 |
| Mar 20, 2026 | 1.43 | 1.50 | 1.34 | 1.39 | 1.39 | -7.95% | 2,179,511 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.38 | 1.51 | 1.51 | -32.13% | 2,193,258 |
| Mar 18, 2026 | 2.40 | 3.31 | 2.13 | 2.23 | 2.23 | 17.11% | 14,071,519 |
| Mar 17, 2026 | 2.06 | 2.75 | 1.76 | 1.90 | 1.90 | -16.48% | 1,741,198 |
| Mar 16, 2026 | 2.56 | 2.56 | 2.10 | 2.28 | 2.28 | -9.36% | 568,075 |
| Mar 13, 2026 | 3.66 | 3.72 | 2.34 | 2.51 | 2.51 | -33.39% | 651,536 |
| Mar 12, 2026 | 4.95 | 4.95 | 3.59 | 3.77 | 3.77 | -30.35% | 669,886 |
| Mar 11, 2026 | 5.60 | 5.60 | 4.88 | 5.41 | 5.41 | 3.05% | 164,654 |
| Mar 10, 2026 | 4.80 | 5.48 | 4.73 | 5.25 | 5.25 | 1.94% | 56,937 |
| Mar 9, 2026 | 5.63 | 5.63 | 4.08 | 5.15 | 5.15 | -8.53% | 137,052 |
| Mar 6, 2026 | 6.94 | 6.94 | 5.28 | 5.63 | 5.63 | -27.50% | 463,705 |
| Mar 5, 2026 | 7.14 | 8.15 | 6.71 | 7.77 | 7.77 | 8.07% | 244,109 |
| Mar 4, 2026 | 6.93 | 7.50 | 6.93 | 7.19 | 7.19 | 2.35% | 8,655 |
| Mar 3, 2026 | 6.82 | 7.35 | 6.82 | 7.02 | 7.02 | -6.34% | 10,305 |
| Mar 2, 2026 | 8.92 | 8.92 | 6.93 | 7.50 | 7.50 | -21.15% | 17,269 |
| Feb 27, 2026 | 9.38 | 9.59 | 9.00 | 9.51 | 9.51 | 3.37% | 11,763 |
| Feb 26, 2026 | 7.86 | 9.50 | 7.86 | 9.20 | 9.20 | -6.08% | 4,455 |
| Feb 25, 2026 | 9.21 | 10.02 | 9.21 | 9.79 | 9.79 | 3.60% | 1,867 |
| Feb 24, 2026 | 9.02 | 9.71 | 9.02 | 9.45 | 9.45 | -1.66% | 1,889 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.50 | 9.61 | 9.61 | -1.94% | 2,812 |
| Feb 20, 2026 | 9.93 | 10.11 | 9.80 | 9.80 | 9.80 | -2.00% | 2,845 |
| Feb 19, 2026 | 10.25 | 10.41 | 10.00 | 10.00 | 10.00 | -3.19% | 3,095 |
| Feb 18, 2026 | 10.05 | 10.33 | 10.01 | 10.33 | 10.33 | 3.20% | 670 |
| Feb 17, 2026 | 10.16 | 10.72 | 9.76 | 10.01 | 10.01 | -2.44% | 4,141 |
| Feb 13, 2026 | 10.26 | 10.65 | 9.91 | 10.26 | 10.26 | -0.68% | 6,020 |
| Feb 12, 2026 | 10.85 | 11.75 | 10.15 | 10.33 | 10.33 | -0.82% | 27,257 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.26 | 10.42 | 10.42 | -2.11% | 4,045 |
| Feb 10, 2026 | 10.74 | 10.75 | 10.13 | 10.64 | 10.64 | 1.19% | 1,825 |
| Feb 9, 2026 | 10.00 | 10.70 | 9.53 | 10.52 | 10.52 | 10.92% | 10,256 |
| Feb 6, 2026 | 9.54 | 10.05 | 9.43 | 9.48 | 9.48 | -0.37% | 6,432 |
| Feb 5, 2026 | 10.50 | 11.00 | 9.52 | 9.52 | 9.52 | -9.42% | 6,294 |