Yalla Group Limited American Depositary Shares (YALA)
7.5700
-0.0300 (-0.39%)
NYSE · Last Trade: Sep 6th, 5:24 AM EDT
Historical Prices For Yalla Group Limited American Depositary Shares (YALA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.67 | 7.70 | 7.49 | 7.57 | 679,755 | 7.57 |
| 9/04/2025 | 7.58 | 7.68 | 7.48 | 7.60 | 423,576 | 7.60 |
| 9/03/2025 | 7.53 | 7.66 | 7.52 | 7.60 | 477,906 | 7.60 |
| 9/02/2025 | 7.73 | 7.73 | 7.52 | 7.57 | 401,369 | 7.57 |
| 8/29/2025 | 7.81 | 7.90 | 7.71 | 7.83 | 354,271 | 7.83 |
| 8/28/2025 | 7.86 | 7.95 | 7.81 | 7.81 | 367,299 | 7.81 |
| 8/27/2025 | 7.92 | 7.92 | 7.79 | 7.87 | 435,799 | 7.87 |
| 8/26/2025 | 7.82 | 7.92 | 7.78 | 7.88 | 471,397 | 7.88 |
| 8/25/2025 | 7.84 | 7.97 | 7.80 | 7.80 | 409,633 | 7.80 |
| 8/22/2025 | 7.78 | 7.96 | 7.75 | 7.79 | 592,524 | 7.79 |
| 8/21/2025 | 7.68 | 7.86 | 7.65 | 7.77 | 400,435 | 7.77 |
| 8/20/2025 | 7.76 | 7.76 | 7.50 | 7.71 | 545,064 | 7.71 |
| 8/19/2025 | 7.60 | 7.80 | 7.60 | 7.75 | 941,809 | 7.75 |
| 8/18/2025 | 7.65 | 7.74 | 7.53 | 7.62 | 929,798 | 7.62 |
| 8/15/2025 | 7.80 | 7.83 | 7.63 | 7.64 | 631,052 | 7.64 |
| 8/14/2025 | 7.85 | 7.89 | 7.62 | 7.79 | 838,663 | 7.79 |
| 8/13/2025 | 8.37 | 8.42 | 7.90 | 8.14 | 1,072,311 | 8.14 |
| 8/12/2025 | 7.92 | 8.62 | 7.80 | 8.36 | 1,349,142 | 8.36 |
| 8/11/2025 | 9.08 | 9.10 | 8.48 | 8.72 | 1,133,473 | 8.72 |
| 8/08/2025 | 9.00 | 9.09 | 8.85 | 9.08 | 822,245 | 9.08 |
| 8/07/2025 | 8.91 | 9.10 | 8.71 | 8.99 | 920,570 | 8.99 |
| 8/06/2025 | 9.00 | 9.01 | 8.64 | 8.95 | 1,128,884 | 8.95 |
| 8/05/2025 | 8.50 | 9.29 | 8.40 | 8.95 | 3,654,605 | 8.95 |
| 8/04/2025 | 7.55 | 8.09 | 7.55 | 7.98 | 581,957 | 7.98 |
| 8/01/2025 | 7.65 | 7.70 | 7.43 | 7.55 | 340,470 | 7.55 |
| 7/31/2025 | 7.59 | 7.90 | 7.58 | 7.81 | 356,731 | 7.81 |
| 7/30/2025 | 7.74 | 7.90 | 7.56 | 7.63 | 314,649 | 7.63 |
| 7/29/2025 | 7.94 | 7.94 | 7.74 | 7.85 | 448,942 | 7.85 |
| 7/28/2025 | 7.84 | 7.88 | 7.52 | 7.88 | 511,639 | 7.88 |
| 7/25/2025 | 7.99 | 8.00 | 7.71 | 7.75 | 265,491 | 7.75 |
| 7/24/2025 | 8.15 | 8.28 | 7.97 | 8.03 | 584,495 | 8.03 |
| 7/23/2025 | 7.85 | 8.15 | 7.84 | 8.11 | 687,997 | 8.11 |
| 7/22/2025 | 7.76 | 7.87 | 7.63 | 7.81 | 446,859 | 7.81 |
| 7/21/2025 | 7.43 | 7.92 | 7.43 | 7.74 | 832,755 | 7.74 |
| 7/18/2025 | 7.20 | 7.49 | 7.20 | 7.41 | 378,780 | 7.41 |
| 7/17/2025 | 7.27 | 7.33 | 7.07 | 7.14 | 312,323 | 7.14 |
| 7/16/2025 | 7.43 | 7.43 | 7.25 | 7.29 | 226,633 | 7.29 |
| 7/15/2025 | 7.60 | 7.60 | 7.31 | 7.44 | 374,816 | 7.44 |
| 7/14/2025 | 7.40 | 7.61 | 7.39 | 7.58 | 406,927 | 7.58 |
| 7/11/2025 | 7.44 | 7.50 | 7.36 | 7.41 | 219,041 | 7.41 |
| 7/10/2025 | 7.30 | 7.52 | 7.28 | 7.47 | 458,401 | 7.47 |
| 7/09/2025 | 7.35 | 7.37 | 7.20 | 7.28 | 381,129 | 7.28 |
| 7/08/2025 | 7.09 | 7.38 | 7.01 | 7.33 | 524,725 | 7.33 |
| 7/07/2025 | 6.77 | 7.08 | 6.77 | 7.04 | 561,715 | 7.04 |
| 7/03/2025 | 6.79 | 6.94 | 6.72 | 6.77 | 191,887 | 6.77 |
| 7/02/2025 | 6.73 | 6.80 | 6.60 | 6.77 | 272,398 | 6.77 |
| 7/01/2025 | 6.72 | 6.80 | 6.64 | 6.72 | 204,766 | 6.72 |
| 6/30/2025 | 6.88 | 6.89 | 6.66 | 6.74 | 392,569 | 6.74 |
| 6/27/2025 | 6.80 | 6.88 | 6.66 | 6.88 | 586,800 | 6.88 |
| 6/26/2025 | 6.81 | 6.94 | 6.67 | 6.68 | 438,612 | 6.68 |
| 6/25/2025 | 6.94 | 6.96 | 6.75 | 6.81 | 605,683 | 6.81 |
| 6/24/2025 | 6.50 | 6.93 | 6.46 | 6.90 | 709,566 | 6.90 |
| 6/23/2025 | 6.25 | 6.42 | 6.17 | 6.41 | 681,813 | 6.41 |
| 6/20/2025 | 6.38 | 6.39 | 6.23 | 6.30 | 666,987 | 6.30 |
| 6/18/2025 | 6.37 | 6.51 | 6.34 | 6.36 | 394,123 | 6.36 |
| 6/17/2025 | 6.47 | 6.52 | 6.33 | 6.43 | 506,053 | 6.43 |
| 6/16/2025 | 6.18 | 6.59 | 6.16 | 6.47 | 1,311,776 | 6.47 |
| 6/13/2025 | 6.40 | 6.48 | 6.13 | 6.23 | 1,438,330 | 6.23 |
| 6/12/2025 | 6.67 | 6.84 | 6.57 | 6.73 | 629,843 | 6.73 |
| 6/11/2025 | 6.83 | 7.03 | 6.67 | 6.69 | 592,090 | 6.69 |
| 6/10/2025 | 6.79 | 6.88 | 6.67 | 6.88 | 702,712 | 6.88 |
| 6/09/2025 | 6.96 | 6.99 | 6.77 | 6.80 | 662,208 | 6.80 |
| 6/06/2025 | 6.98 | 6.98 | 6.72 | 6.87 | 1,113,105 | 6.87 |