Yalla Group Ltd (YALA) Historical Stock Data
4.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YALA is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.06 | 4.18 | ↑$0.12 (2.96%) | 4.05 | 4.20 | 231.52K |
| 2025-02-06 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 4.02 | 4.06 | 78.34K |
| 2025-02-05 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.99 | 4.05 | 66.13K |
| 2025-02-04 | 3.96 | 4.03 | ↑$0.07 (1.77%) | 3.96 | 4.06 | 89.80K |
| 2025-02-03 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.90 | 4.01 | 99.21K |
| 2025-01-31 | 4.02 | 3.98 | ↓$0.04 (-1.00%) | 3.96 | 4.05 | 107.79K |
| 2025-01-30 | 4.15 | 4.06 | ↓$0.09 (-2.17%) | 4.04 | 4.15 | 216.30K |
| 2025-01-29 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.02 | 4.12 | 193.36K |
| 2025-01-28 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 3.97 | 4.08 | 178.08K |
| 2025-01-27 | 4.00 | 4.07 | ↑$0.07 (1.75%) | 3.90 | 4.09 | 218.95K |
| 2025-01-24 | 3.91 | 4.04 | ↑$0.13 (3.32%) | 3.91 | 4.04 | 126.64K |
| 2025-01-23 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.89 | 3.95 | 110.58K |
| 2025-01-22 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.89 | 4.03 | 120.12K |
| 2025-01-21 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 3.97 | 4.05 | 138.47K |
| 2025-01-17 | 3.91 | 3.98 | ↑$0.07 (1.79%) | 3.91 | 3.99 | 94.98K |
| 2025-01-16 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.89 | 3.98 | 138.34K |
| 2025-01-15 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.87 | 3.95 | 128.42K |
| 2025-01-14 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.88 | 3.94 | 79.47K |
| 2025-01-13 | 3.88 | 3.89 | ↑$0.01 (0.26%) | 3.86 | 3.91 | 112.29K |
| 2025-01-10 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.84 | 3.94 | 110.59K |
| 2025-01-08 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.91 | 4.01 | 151.51K |
| 2025-01-07 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 4.01 | 4.07 | 137.40K |
| 2025-01-06 | 4.12 | 4.01 | ↓$0.11 (-2.67%) | 4.00 | 4.19 | 131.08K |
| 2025-01-03 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.02 | 4.10 | 107.38K |
| 2025-01-02 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.02 | 4.13 | 166.40K |
| 2024-12-31 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.02 | 4.10 | 163.16K |
| 2024-12-30 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.02 | 4.11 | 118.41K |
| 2024-12-27 | 4.21 | 4.14 | ↓$0.07 (-1.66%) | 4.10 | 4.21 | 140K |
| 2024-12-26 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.12 | 4.29 | 105.50K |
| 2024-12-24 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 4.07 | 4.21 | 140.39K |
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.