Yalla Group Ltd (YALA) Historical Stock Data
7.09 ↓0.06 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YALA is up 0.18% a day on average. There have been 19 days where Yalla Group Ltd closed green and 11 days where YALA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 7.05 | 7.16 | 186.45K |
| 2025-12-05 | 7.13 | 7.15 | ↑$0.02 (0.28%) | 7.11 | 7.20 | 116.05K |
| 2025-12-04 | 7.08 | 7.09 | ↑$0.01 (0.14%) | 7.06 | 7.18 | 280.58K |
| 2025-12-03 | 7.06 | 7.08 | ↑$0.02 (0.28%) | 6.98 | 7.14 | 240.42K |
| 2025-12-02 | 7.05 | 7.07 | ↑$0.02 (0.28%) | 7.03 | 7.11 | 234.15K |
| 2025-12-01 | 6.98 | 7.02 | ↑$0.04 (0.57%) | 6.95 | 7.05 | 295.44K |
| 2025-11-28 | 7.04 | 7.09 | ↑$0.05 (0.71%) | 7.04 | 7.12 | 78.72K |
| 2025-11-26 | 7.13 | 7.06 | ↓$0.07 (-0.98%) | 7.02 | 7.22 | 164.04K |
| 2025-11-25 | 7.00 | 7.15 | ↑$0.15 (2.14%) | 6.95 | 7.26 | 438.74K |
| 2025-11-24 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.96 | 7.15 | 433.63K |
| 2025-11-21 | 6.86 | 6.95 | ↑$0.09 (1.31%) | 6.86 | 7.04 | 244.97K |
| 2025-11-20 | 7.06 | 6.91 | ↓$0.15 (-2.12%) | 6.87 | 7.14 | 462.42K |
| 2025-11-19 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.90 | 7.04 | 335K |
| 2025-11-18 | 6.75 | 6.94 | ↑$0.19 (2.81%) | 6.70 | 6.97 | 283.64K |
| 2025-11-17 | 6.84 | 6.82 | ↓$0.02 (-0.29%) | 6.69 | 6.91 | 363.06K |
| 2025-11-14 | 6.81 | 6.88 | ↑$0.07 (1.03%) | 6.75 | 6.93 | 344.04K |
| 2025-11-13 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.86 | 7.08 | 422.50K |
| 2025-11-12 | 7.09 | 7.09 | ↑$0.00 (0.00%) | 6.99 | 7.16 | 310.09K |
| 2025-11-11 | 7.39 | 7.02 | ↓$0.37 (-5.01%) | 6.94 | 7.43 | 592.33K |
| 2025-11-10 | 7.26 | 7.65 | ↑$0.39 (5.37%) | 7.26 | 7.67 | 590.06K |
| 2025-11-07 | 7.15 | 7.20 | ↑$0.05 (0.70%) | 6.99 | 7.23 | 380.72K |
| 2025-11-06 | 7.45 | 7.26 | ↓$0.19 (-2.55%) | 7.21 | 7.51 | 324.14K |
| 2025-11-05 | 7.38 | 7.41 | ↑$0.03 (0.41%) | 7.30 | 7.56 | 371.79K |
| 2025-11-04 | 7.49 | 7.38 | ↓$0.11 (-1.47%) | 7.31 | 7.60 | 414.71K |
| 2025-11-03 | 7.75 | 7.65 | ↓$0.10 (-1.29%) | 7.53 | 7.83 | 560.46K |
| 2025-10-31 | 7.35 | 7.59 | ↑$0.24 (3.27%) | 7.32 | 7.72 | 1.56M |
| 2025-10-30 | 7.29 | 7.32 | ↑$0.03 (0.41%) | 7.23 | 7.39 | 432.89K |
| 2025-10-29 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.24 | 7.41 | 292.36K |
| 2025-10-28 | 7.25 | 7.35 | ↑$0.10 (1.38%) | 7.25 | 7.41 | 251.53K |
| 2025-10-27 | 7.32 | 7.29 | ↓$0.03 (-0.41%) | 7.20 | 7.35 | 279.15K |
Create an account or log in to view more rows.
$YALA f this stock
$YALA no pain no gain
$YALA im in.
$YALA Buying again tomorrow.
$YALA bag holders for life club
$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