Yalla Group Limited American Depositary Shares (YALA)
7.0900
+0.0800 (1.14%)
NYSE · Last Trade: Oct 24th, 3:47 AM EDT
Historical Prices For Yalla Group Limited American Depositary Shares (YALA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.04 | 7.21 | 7.04 | 7.09 | 279,672 | 7.09 |
| 10/22/2025 | 7.23 | 7.35 | 6.98 | 7.01 | 369,649 | 7.01 |
| 10/21/2025 | 7.07 | 7.18 | 7.04 | 7.12 | 205,919 | 7.12 |
| 10/20/2025 | 7.03 | 7.13 | 6.96 | 7.10 | 151,832 | 7.10 |
| 10/17/2025 | 6.91 | 7.03 | 6.91 | 6.96 | 196,282 | 6.96 |
| 10/16/2025 | 7.15 | 7.15 | 6.92 | 6.98 | 390,063 | 6.98 |
| 10/15/2025 | 7.12 | 7.30 | 7.05 | 7.09 | 393,215 | 7.09 |
| 10/14/2025 | 7.16 | 7.20 | 7.03 | 7.04 | 328,930 | 7.04 |
| 10/13/2025 | 7.13 | 7.24 | 7.08 | 7.22 | 202,831 | 7.22 |
| 10/10/2025 | 7.36 | 7.45 | 6.93 | 7.00 | 505,082 | 7.00 |
| 10/09/2025 | 7.29 | 7.38 | 7.21 | 7.37 | 271,563 | 7.37 |
| 10/08/2025 | 7.34 | 7.44 | 7.23 | 7.31 | 306,608 | 7.31 |
| 10/07/2025 | 7.55 | 7.55 | 7.33 | 7.34 | 225,269 | 7.34 |
| 10/06/2025 | 7.56 | 7.57 | 7.41 | 7.54 | 392,718 | 7.54 |
| 10/03/2025 | 7.50 | 7.57 | 7.42 | 7.51 | 237,614 | 7.51 |
| 10/02/2025 | 7.37 | 7.51 | 7.33 | 7.50 | 298,553 | 7.50 |
| 10/01/2025 | 7.54 | 7.55 | 7.31 | 7.37 | 287,166 | 7.37 |
| 9/30/2025 | 7.54 | 7.58 | 7.41 | 7.51 | 236,336 | 7.51 |
| 9/29/2025 | 7.65 | 7.74 | 7.51 | 7.54 | 193,561 | 7.54 |
| 9/26/2025 | 7.72 | 7.72 | 7.46 | 7.51 | 193,919 | 7.51 |
| 9/25/2025 | 7.52 | 7.76 | 7.48 | 7.72 | 402,621 | 7.72 |
| 9/24/2025 | 7.53 | 7.63 | 7.47 | 7.58 | 526,704 | 7.58 |
| 9/23/2025 | 7.62 | 7.62 | 7.41 | 7.47 | 365,228 | 7.47 |
| 9/22/2025 | 7.49 | 7.76 | 7.41 | 7.60 | 398,258 | 7.60 |
| 9/19/2025 | 7.90 | 7.92 | 7.49 | 7.49 | 491,330 | 7.49 |
| 9/18/2025 | 7.93 | 8.10 | 7.85 | 7.90 | 575,977 | 7.90 |
| 9/17/2025 | 7.69 | 7.90 | 7.65 | 7.83 | 619,357 | 7.83 |
| 9/16/2025 | 7.66 | 7.78 | 7.64 | 7.70 | 310,603 | 7.70 |
| 9/15/2025 | 7.52 | 7.67 | 7.51 | 7.64 | 414,985 | 7.64 |
| 9/12/2025 | 7.52 | 7.57 | 7.46 | 7.46 | 438,371 | 7.46 |
| 9/11/2025 | 7.47 | 7.55 | 7.45 | 7.50 | 292,399 | 7.50 |
| 9/10/2025 | 7.77 | 7.77 | 7.43 | 7.43 | 532,983 | 7.43 |
| 9/09/2025 | 7.40 | 7.79 | 7.36 | 7.70 | 722,315 | 7.70 |
| 9/08/2025 | 7.62 | 7.64 | 7.35 | 7.39 | 680,188 | 7.39 |
| 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 | 423,593 | 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 |