Yalla Group Ltd (YALA) Historical Stock Data
4.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YALA is down -0.32% a day on average. There have been 14 days where Yalla Group Ltd closed green and 16 days where YALA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.39 | 4.30 | ↓$0.09 (-2.05%) | 4.26 | 4.40 | 243.80K |
| 2024-11-19 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.37 | 4.40 | 37.51K |
| 2024-11-18 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.30 | 4.44 | 185.37K |
| 2024-11-15 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.25 | 4.44 | 353.90K |
| 2024-11-14 | 4.49 | 4.33 | ↓$0.16 (-3.56%) | 4.28 | 4.49 | 442.81K |
| 2024-11-13 | 4.31 | 4.49 | ↑$0.18 (4.18%) | 4.29 | 4.49 | 305.63K |
| 2024-11-12 | 4.50 | 4.25 | ↓$0.25 (-5.56%) | 4.25 | 4.54 | 461.46K |
| 2024-11-11 | 4.05 | 4.32 | ↑$0.27 (6.67%) | 4.05 | 4.34 | 506.17K |
| 2024-11-08 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 4.04 | 4.16 | 217.95K |
| 2024-11-07 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.16 | 4.23 | 178.07K |
| 2024-11-06 | 4.24 | 4.18 | ↓$0.06 (-1.42%) | 4.11 | 4.24 | 116.90K |
| 2024-11-05 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.05 | 4.12 | 73.83K |
| 2024-11-04 | 4.00 | 4.08 | ↑$0.08 (2.00%) | 4.00 | 4.11 | 157.88K |
| 2024-11-01 | 4.15 | 3.98 | ↓$0.17 (-4.10%) | 3.94 | 4.18 | 369.08K |
| 2024-10-31 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.14 | 4.21 | 70.83K |
| 2024-10-30 | 4.26 | 4.23 | ↓$0.03 (-0.70%) | 4.21 | 4.28 | 94.20K |
| 2024-10-29 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.22 | 4.32 | 77.45K |
| 2024-10-28 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.13 | 4.29 | 130.44K |
| 2024-10-25 | 4.11 | 4.13 | ↑$0.02 (0.49%) | 4.11 | 4.16 | 63.98K |
| 2024-10-24 | 4.16 | 4.13 | ↓$0.03 (-0.72%) | 4.11 | 4.18 | 54.82K |
| 2024-10-23 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 4.10 | 4.23 | 69.61K |
| 2024-10-22 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.20 | 4.26 | 113.19K |
| 2024-10-21 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.15 | 4.23 | 75.24K |
| 2024-10-18 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.21 | 4.29 | 64.98K |
| 2024-10-17 | 4.28 | 4.22 | ↓$0.06 (-1.40%) | 4.17 | 4.28 | 100.53K |
| 2024-10-16 | 4.18 | 4.28 | ↑$0.10 (2.39%) | 4.17 | 4.29 | 133.22K |
| 2024-10-15 | 4.33 | 4.17 | ↓$0.16 (-3.70%) | 4.16 | 4.35 | 194.57K |
| 2024-10-14 | 4.44 | 4.36 | ↓$0.08 (-1.80%) | 4.35 | 4.47 | 95.33K |
| 2024-10-11 | 4.40 | 4.45 | ↑$0.05 (1.14%) | 4.35 | 4.49 | 127.13K |
| 2024-10-10 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.35 | 4.48 | 138.96K |
Create an account or log in to view more rows.
$YALA LOADING UP HERE!
$YALA so tired of this pos let's fly already
$YALA Green by EOD guarentee
$YALA push baby push!
$YALA about to pop IMHO
$YALA up we go
$YALA Hold on to your Butts.
$YALA swing puts
$YALA very normal lol sike
$YALA Longs will be rewarded handsomely