Yalla Group Ltd (YALA) Historical Stock Data
4.52 ↓0.07 (-1.53%)
As of April 19, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, YALA is down -0.75% a day on average. There have been 11 days where Yalla Group Ltd closed green and 19 days where YALA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.58 | 4.52 | ↓$0.06 (-1.31%) | 4.49 | 4.64 | 394.77K |
| 2024-04-18 | 4.62 | 4.59 | ↓$0.03 (-0.65%) | 4.58 | 4.68 | 66.20K |
| 2024-04-17 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.58 | 4.73 | 141.77K |
| 2024-04-16 | 4.74 | 4.66 | ↓$0.08 (-1.69%) | 4.64 | 4.76 | 302.49K |
| 2024-04-15 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.75 | 4.85 | 178.54K |
| 2024-04-12 | 4.86 | 4.82 | ↓$0.04 (-0.82%) | 4.80 | 4.92 | 144.02K |
| 2024-04-11 | 4.79 | 4.88 | ↑$0.09 (1.88%) | 4.77 | 4.88 | 192.28K |
| 2024-04-10 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.78 | 4.85 | 147.30K |
| 2024-04-09 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.81 | 4.90 | 130.46K |
| 2024-04-08 | 4.86 | 4.82 | ↓$0.04 (-0.82%) | 4.81 | 4.88 | 166.40K |
| 2024-04-05 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.83 | 4.93 | 132.09K |
| 2024-04-04 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.82 | 4.93 | 307.66K |
| 2024-04-03 | 4.78 | 4.84 | ↑$0.06 (1.26%) | 4.76 | 4.86 | 166.63K |
| 2024-04-02 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.79 | 4.90 | 193.71K |
| 2024-04-01 | 4.81 | 4.90 | ↑$0.09 (1.87%) | 4.81 | 4.96 | 156.29K |
| 2024-03-28 | 4.77 | 4.81 | ↑$0.04 (0.84%) | 4.77 | 4.87 | 172.44K |
| 2024-03-27 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.73 | 4.82 | 127.99K |
| 2024-03-26 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.74 | 4.79 | 115.97K |
| 2024-03-25 | 4.80 | 4.72 | ↓$0.08 (-1.67%) | 4.72 | 4.80 | 215.59K |
| 2024-03-22 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.75 | 4.81 | 192.92K |
| 2024-03-21 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.78 | 4.86 | 287.73K |
| 2024-03-20 | 4.77 | 4.82 | ↑$0.05 (1.05%) | 4.73 | 4.87 | 229.34K |
| 2024-03-19 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.75 | 4.82 | 363.46K |
| 2024-03-18 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.80 | 4.92 | 278.84K |
| 2024-03-15 | 4.80 | 4.84 | ↑$0.04 (0.83%) | 4.70 | 4.88 | 566.76K |
| 2024-03-14 | 5.11 | 4.80 | ↓$0.31 (-6.07%) | 4.79 | 5.15 | 632.03K |
| 2024-03-13 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.18 | 5.30 | 248.50K |
| 2024-03-12 | 5.48 | 5.20 | ↓$0.28 (-5.11%) | 5.16 | 5.54 | 683.20K |
| 2024-03-11 | 5.49 | 5.35 | ↓$0.14 (-2.55%) | 5.35 | 5.51 | 398.65K |
| 2024-03-08 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.36 | 5.53 | 230.73K |
Create an account or log in to view more rows.
$YALA swing puts
$YALA very normal lol sike
$YALA Longs will be rewarded handsomely
$YALA here to raid
$YALA the greatest stock of all time
will not bow to the shorts
oh yeah
$YALA Bullish AF ??
$YALA is anyone really buying this shit
$YALA man this will be good in coming weeks
$YALA is it time?
$YALA is being added