Yalla Group Ltd (YALA) Historical Stock Data
4.09 ↑0.01 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YALA is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.07 | 4.09 | ↑$0.02 (0.49%) | 4.03 | 4.12 | 153.72K |
| 2024-12-19 | 4.19 | 4.08 | ↓$0.11 (-2.63%) | 4.07 | 4.23 | 310.72K |
| 2024-12-18 | 4.38 | 4.21 | ↓$0.17 (-3.88%) | 4.19 | 4.41 | 323.51K |
| 2024-12-17 | 4.40 | 4.43 | ↑$0.03 (0.68%) | 4.33 | 4.44 | 209.54K |
| 2024-12-16 | 4.43 | 4.39 | ↓$0.04 (-0.90%) | 4.38 | 4.50 | 240.78K |
| 2024-12-13 | 4.27 | 4.42 | ↑$0.15 (3.51%) | 4.27 | 4.44 | 503.38K |
| 2024-12-12 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.29 | 4.43 | 293.98K |
| 2024-12-11 | 4.44 | 4.42 | ↓$0.02 (-0.45%) | 4.33 | 4.47 | 294.22K |
| 2024-12-10 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.41 | 4.48 | 112.41K |
| 2024-12-09 | 4.36 | 4.51 | ↑$0.15 (3.44%) | 4.33 | 4.54 | 277.75K |
| 2024-12-06 | 4.35 | 4.31 | ↓$0.04 (-0.92%) | 4.30 | 4.38 | 221.65K |
| 2024-12-05 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.30 | 4.40 | 343.46K |
| 2024-12-04 | 4.28 | 4.40 | ↑$0.12 (2.80%) | 4.28 | 4.42 | 476.14K |
| 2024-12-03 | 4.43 | 4.29 | ↓$0.14 (-3.16%) | 4.29 | 4.43 | 654.28K |
| 2024-12-02 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.32 | 4.50 | 470.85K |
| 2024-11-29 | 4.19 | 4.38 | ↑$0.19 (4.53%) | 4.16 | 4.41 | 388.46K |
| 2024-11-27 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.20 | 4.34 | 417.90K |
| 2024-11-26 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.13 | 4.33 | 405.65K |
| 2024-11-25 | 4.31 | 4.16 | ↓$0.15 (-3.48%) | 4.09 | 4.35 | 585.81K |
| 2024-11-22 | 4.20 | 4.28 | ↑$0.08 (1.90%) | 4.14 | 4.29 | 539.66K |
| 2024-11-21 | 4.29 | 4.23 | ↓$0.06 (-1.40%) | 4.16 | 4.29 | 323.53K |
| 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 |
Create an account or log in to view more rows.
$YALA Going up
$YALA LOL
$YALA Move up
let's buy
$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.