Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yalla Group Limited American Depositary Shares (NY:YALA)

6.941 +0.111 (+1.63%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 6.720 6.930 6.710 6.830 864,185 +0.15(+2.25%)
Jun 02, 2025 6.690 6.810 6.615 6.680 850,578 -0.22(-3.19%)
May 30, 2025 6.910 6.945 6.752 6.900 643,003 -0.01(-0.14%)
May 29, 2025 7.100 7.180 6.820 6.910 655,994 -0.17(-2.40%)
May 28, 2025 7.090 7.200 6.980 7.080 515,128 +0.00(+0.00%)
May 27, 2025 7.200 7.290 6.910 7.080 999,246 -0.06(-0.84%)
May 23, 2025 7.710 7.710 7.120 7.140 1,206,751 -0.61(-7.87%)
May 22, 2025 7.770 8.150 7.660 7.750 1,885,413 -0.10(-1.27%)
May 21, 2025 7.290 7.928 7.270 7.850 1,124,982 +0.41(+5.51%)
May 20, 2025 5.900 7.590 5.880 7.440 3,699,446 -0.38(-4.86%)
May 19, 2025 7.900 7.910 7.690 7.820 943,330 -0.03(-0.38%)
May 16, 2025 7.680 7.905 7.680 7.850 589,001 +0.09(+1.16%)
May 15, 2025 7.790 7.910 7.641 7.760 1,240,851 -0.09(-1.15%)
May 14, 2025 7.750 7.905 7.750 7.850 741,840 +0.07(+0.90%)
May 13, 2025 7.500 7.940 7.410 7.780 1,259,795 +0.30(+4.01%)
May 12, 2025 7.250 7.650 7.100 7.480 1,770,375 +0.28(+3.89%)
May 09, 2025 7.200 7.410 7.100 7.200 1,016,947 +0.03(+0.42%)
May 08, 2025 7.340 7.430 7.115 7.170 1,159,725 -0.13(-1.78%)
May 07, 2025 6.940 7.480 6.925 7.300 1,323,241 +0.32(+4.58%)
May 06, 2025 6.900 7.040 6.680 6.980 1,827,609 -0.05(-0.71%)
May 05, 2025 6.750 7.140 6.510 7.030 2,668,203 -0.10(-1.40%)
May 02, 2025 7.770 7.860 7.010 7.130 2,536,993 -0.57(-7.40%)
May 01, 2025 7.800 8.040 7.560 7.700 1,274,445 +0.03(+0.39%)
Apr 30, 2025 7.560 7.900 7.420 7.670 1,970,731 -0.06(-0.78%)
Apr 29, 2025 8.140 8.290 7.410 7.730 2,408,860 -0.30(-3.74%)
Apr 28, 2025 7.990 8.150 7.840 8.030 2,391,396 +0.27(+3.48%)
Apr 25, 2025 7.500 7.920 7.452 7.760 2,585,495 +0.23(+3.05%)
Apr 24, 2025 7.170 7.650 7.002 7.530 2,139,111 +0.00(+0.00%)
Apr 23, 2025 7.290 7.730 7.290 7.530 2,718,190 +0.45(+6.36%)
Apr 22, 2025 6.580 7.110 6.550 7.080 2,437,504 +0.64(+9.94%)
Apr 21, 2025 6.590 7.150 6.400 6.440 2,463,471 -0.12(-1.83%)
Apr 17, 2025 6.510 6.650 6.330 6.560 1,214,096 +0.30(+4.79%)
Apr 16, 2025 6.000 6.330 6.000 6.260 1,807,065 +0.16(+2.62%)
Apr 15, 2025 6.150 6.360 6.030 6.100 857,768 +0.03(+0.49%)
Apr 14, 2025 6.060 6.640 5.990 6.070 2,492,685 +0.20(+3.41%)
Apr 11, 2025 5.550 5.935 5.490 5.870 1,295,327 +0.49(+9.11%)
Apr 10, 2025 5.150 5.520 5.130 5.380 942,468 +0.21(+4.06%)
Apr 09, 2025 5.100 5.268 4.850 5.170 905,263 +0.15(+2.99%)
Apr 08, 2025 5.350 5.540 4.970 5.020 1,351,868 +0.04(+0.80%)
Apr 07, 2025 4.800 5.446 4.700 4.980 1,772,020 +0.32(+6.87%)
Apr 04, 2025 4.930 4.930 4.600 4.660 797,687 -0.57(-10.90%)
Apr 03, 2025 5.160 5.440 5.100 5.230 512,206 -0.12(-2.24%)
Apr 02, 2025 5.300 5.430 5.260 5.350 259,868 +0.02(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.