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)

4.675 -0.555 (-10.61%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 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 (%)
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%)
Apr 01, 2025 5.220 5.400 5.200 5.330 445,120 +0.11(+2.11%)
Mar 31, 2025 5.260 5.290 5.000 5.220 824,881 -0.19(-3.51%)
Mar 28, 2025 5.780 5.800 5.370 5.410 736,412 -0.22(-3.91%)
Mar 27, 2025 5.500 5.820 5.500 5.630 1,231,801 +0.14(+2.55%)
Mar 26, 2025 5.330 5.500 5.300 5.490 696,908 +0.11(+2.04%)
Mar 25, 2025 5.300 5.390 5.250 5.380 400,817 +0.06(+1.13%)
Mar 24, 2025 5.300 5.385 5.275 5.320 490,731 +0.18(+3.50%)
Mar 21, 2025 5.000 5.181 5.000 5.140 380,684 +0.07(+1.38%)
Mar 20, 2025 5.210 5.270 5.060 5.070 550,163 -0.20(-3.80%)
Mar 19, 2025 5.260 5.400 5.140 5.270 651,013 +0.01(+0.19%)
Mar 18, 2025 4.980 5.315 4.850 5.260 1,223,178 +0.31(+6.26%)
Mar 17, 2025 4.750 4.970 4.700 4.950 679,893 +0.27(+5.77%)
Mar 14, 2025 4.910 4.930 4.620 4.680 675,491 -0.12(-2.50%)
Mar 13, 2025 4.450 4.950 4.420 4.800 1,446,593 +0.38(+8.60%)
Mar 12, 2025 4.280 4.430 4.210 4.420 553,241 +0.22(+5.24%)
Mar 11, 2025 4.200 4.265 4.060 4.200 407,844 +0.18(+4.48%)
Mar 10, 2025 4.010 4.260 3.960 4.020 582,866 +0.01(+0.25%)
Mar 07, 2025 3.990 4.100 3.960 4.010 246,470 -0.01(-0.25%)
Mar 06, 2025 3.980 4.080 3.980 4.020 228,543 +0.05(+1.26%)
Mar 05, 2025 3.920 4.000 3.920 3.970 136,436 +0.07(+1.79%)
Mar 04, 2025 3.900 3.950 3.825 3.900 308,111 -0.01(-0.26%)
Mar 03, 2025 3.940 4.000 3.900 3.910 200,665 -0.03(-0.76%)
Feb 28, 2025 3.940 4.010 3.900 3.940 241,240 -0.04(-1.01%)
Feb 27, 2025 4.010 4.067 3.960 3.980 99,660 -0.04(-1.00%)
Feb 26, 2025 4.060 4.120 4.000 4.020 168,381 -0.01(-0.25%)
Feb 25, 2025 4.030 4.070 3.950 4.030 154,965 +0.03(+0.75%)
Feb 24, 2025 4.230 4.240 3.980 4.000 296,396 -0.24(-5.66%)
Feb 21, 2025 4.390 4.420 4.190 4.240 523,204 -0.10(-2.30%)
Feb 20, 2025 4.360 4.390 4.300 4.340 153,746 +0.02(+0.46%)
Feb 19, 2025 4.310 4.390 4.300 4.320 197,732 +0.00(+0.00%)
Feb 18, 2025 4.320 4.360 4.220 4.320 272,210 +0.08(+1.89%)
Feb 14, 2025 4.240 4.320 4.220 4.240 339,686 +0.07(+1.68%)
Feb 13, 2025 4.120 4.228 4.118 4.170 153,590 +0.00(+0.00%)
Feb 12, 2025 4.220 4.225 4.140 4.170 137,556 -0.02(-0.48%)
Feb 11, 2025 4.160 4.215 4.110 4.190 102,932 +0.00(+0.00%)
Feb 10, 2025 4.220 4.250 4.100 4.190 297,935 +0.01(+0.24%)
Feb 07, 2025 4.060 4.200 4.050 4.180 231,526 +0.13(+3.21%)
Feb 06, 2025 4.020 4.060 4.020 4.050 78,344 +0.03(+0.75%)
Feb 05, 2025 4.000 4.050 3.992 4.020 66,127 -0.01(-0.25%)
Feb 04, 2025 3.960 4.055 3.960 4.030 89,562 +0.06(+1.51%)
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 and Conditions.