Yalla Group Limited American Depositary Shares (YALA)
5.2800
-0.0700 (-1.31%)
NYSE · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Yalla Group Limited American Depositary Shares (YALA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.30 | 5.43 | 5.26 | 5.35 | 259,868 | 5.35 |
| 4/01/2025 | 5.22 | 5.40 | 5.20 | 5.33 | 445,120 | 5.33 |
| 3/31/2025 | 5.26 | 5.29 | 5.00 | 5.22 | 824,881 | 5.22 |
| 3/28/2025 | 5.78 | 5.80 | 5.37 | 5.41 | 736,412 | 5.41 |
| 3/27/2025 | 5.50 | 5.82 | 5.50 | 5.63 | 1,231,801 | 5.63 |
| 3/26/2025 | 5.33 | 5.50 | 5.33 | 5.49 | 696,807 | 5.49 |
| 3/25/2025 | 5.30 | 5.39 | 5.25 | 5.38 | 400,817 | 5.38 |
| 3/24/2025 | 5.30 | 5.38 | 5.28 | 5.32 | 490,731 | 5.32 |
| 3/21/2025 | 5.00 | 5.18 | 5.00 | 5.14 | 380,684 | 5.14 |
| 3/20/2025 | 5.21 | 5.27 | 5.06 | 5.07 | 550,163 | 5.07 |
| 3/19/2025 | 5.26 | 5.40 | 5.14 | 5.27 | 651,013 | 5.27 |
| 3/18/2025 | 4.98 | 5.32 | 4.85 | 5.26 | 1,223,178 | 5.26 |
| 3/17/2025 | 4.75 | 4.97 | 4.70 | 4.95 | 679,893 | 4.95 |
| 3/14/2025 | 4.91 | 4.93 | 4.62 | 4.68 | 675,491 | 4.68 |
| 3/13/2025 | 4.45 | 4.95 | 4.42 | 4.80 | 1,446,593 | 4.80 |
| 3/12/2025 | 4.28 | 4.43 | 4.21 | 4.42 | 553,241 | 4.42 |
| 3/11/2025 | 4.20 | 4.26 | 4.06 | 4.20 | 407,844 | 4.20 |
| 3/10/2025 | 4.01 | 4.26 | 3.96 | 4.02 | 582,866 | 4.02 |
| 3/07/2025 | 3.99 | 4.10 | 3.96 | 4.01 | 246,470 | 4.01 |
| 3/06/2025 | 3.98 | 4.08 | 3.98 | 4.02 | 228,543 | 4.02 |
| 3/05/2025 | 3.92 | 4.00 | 3.92 | 3.97 | 136,436 | 3.97 |
| 3/04/2025 | 3.90 | 3.95 | 3.83 | 3.90 | 308,111 | 3.90 |
| 3/03/2025 | 3.94 | 4.00 | 3.90 | 3.91 | 200,665 | 3.91 |
| 2/28/2025 | 3.94 | 4.01 | 3.90 | 3.94 | 241,240 | 3.94 |
| 2/27/2025 | 4.01 | 4.07 | 3.96 | 3.98 | 99,660 | 3.98 |
| 2/26/2025 | 4.06 | 4.12 | 4.00 | 4.02 | 168,381 | 4.02 |
| 2/25/2025 | 4.03 | 4.07 | 3.95 | 4.03 | 154,965 | 4.03 |
| 2/24/2025 | 4.23 | 4.24 | 3.98 | 4.00 | 296,396 | 4.00 |
| 2/21/2025 | 4.39 | 4.42 | 4.19 | 4.24 | 523,204 | 4.24 |
| 2/20/2025 | 4.36 | 4.39 | 4.30 | 4.34 | 153,746 | 4.34 |
| 2/19/2025 | 4.31 | 4.39 | 4.30 | 4.32 | 197,732 | 4.32 |
| 2/18/2025 | 4.32 | 4.36 | 4.22 | 4.32 | 272,210 | 4.32 |
| 2/14/2025 | 4.24 | 4.32 | 4.22 | 4.24 | 339,686 | 4.24 |
| 2/13/2025 | 4.12 | 4.23 | 4.12 | 4.17 | 153,590 | 4.17 |
| 2/12/2025 | 4.22 | 4.22 | 4.14 | 4.17 | 137,556 | 4.17 |
| 2/11/2025 | 4.16 | 4.21 | 4.11 | 4.19 | 102,932 | 4.19 |
| 2/10/2025 | 4.22 | 4.25 | 4.10 | 4.19 | 297,935 | 4.19 |
| 2/07/2025 | 4.06 | 4.20 | 4.05 | 4.18 | 231,526 | 4.18 |
| 2/06/2025 | 4.02 | 4.06 | 4.02 | 4.05 | 78,344 | 4.05 |
| 2/05/2025 | 4.00 | 4.05 | 3.99 | 4.02 | 66,127 | 4.02 |
| 2/04/2025 | 3.96 | 4.05 | 3.96 | 4.03 | 89,562 | 4.03 |
| 2/03/2025 | 3.95 | 4.01 | 3.90 | 3.97 | 99,215 | 3.97 |
| 1/31/2025 | 4.02 | 4.04 | 3.96 | 3.98 | 108,292 | 3.98 |
| 1/30/2025 | 4.15 | 4.15 | 4.04 | 4.06 | 216,982 | 4.06 |
| 1/29/2025 | 4.06 | 4.12 | 4.01 | 4.09 | 193,359 | 4.09 |
| 1/28/2025 | 4.08 | 4.08 | 3.97 | 4.05 | 178,081 | 4.05 |
| 1/27/2025 | 4.00 | 4.09 | 3.90 | 4.07 | 218,954 | 4.07 |
| 1/24/2025 | 3.91 | 4.04 | 3.91 | 4.04 | 126,836 | 4.04 |
| 1/23/2025 | 3.91 | 3.95 | 3.88 | 3.94 | 110,581 | 3.94 |
| 1/22/2025 | 4.00 | 4.03 | 3.89 | 3.92 | 120,299 | 3.92 |
| 1/21/2025 | 4.01 | 4.05 | 3.97 | 4.03 | 138,472 | 4.03 |
| 1/17/2025 | 3.91 | 3.99 | 3.91 | 3.98 | 95,165 | 3.98 |
| 1/16/2025 | 3.96 | 3.98 | 3.89 | 3.90 | 138,344 | 3.90 |
| 1/15/2025 | 3.94 | 3.95 | 3.87 | 3.94 | 128,426 | 3.94 |
| 1/14/2025 | 3.90 | 3.94 | 3.88 | 3.89 | 79,472 | 3.89 |
| 1/13/2025 | 3.88 | 3.92 | 3.86 | 3.89 | 112,286 | 3.89 |
| 1/10/2025 | 3.90 | 3.94 | 3.84 | 3.89 | 115,324 | 3.89 |
| 1/08/2025 | 4.01 | 4.01 | 3.91 | 3.94 | 151,530 | 3.94 |
| 1/07/2025 | 4.01 | 4.07 | 4.01 | 4.04 | 137,431 | 4.04 |
| 1/06/2025 | 4.12 | 4.19 | 4.00 | 4.01 | 133,883 | 4.01 |
| 1/03/2025 | 4.05 | 4.09 | 4.02 | 4.05 | 107,387 | 4.05 |