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

Yalla Group Limited American Depositary Shares (NY:YALA)

7.530 -0.070 (-0.92%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 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 (%)
Sep 03, 2025 7.530 7.660 7.518 7.600 477,906 +0.03(+0.40%)
Sep 02, 2025 7.730 7.730 7.520 7.570 401,369 -0.26(-3.32%)
Aug 29, 2025 7.810 7.900 7.710 7.830 354,271 +0.02(+0.26%)
Aug 28, 2025 7.860 7.950 7.810 7.810 367,299 -0.06(-0.76%)
Aug 27, 2025 7.920 7.925 7.790 7.870 435,799 -0.01(-0.13%)
Aug 26, 2025 7.820 7.920 7.780 7.880 471,397 +0.08(+1.03%)
Aug 25, 2025 7.840 7.970 7.800 7.800 409,633 +0.01(+0.13%)
Aug 22, 2025 7.780 7.960 7.750 7.790 592,524 +0.02(+0.26%)
Aug 21, 2025 7.680 7.860 7.650 7.770 400,435 +0.06(+0.78%)
Aug 20, 2025 7.760 7.760 7.500 7.710 545,064 -0.04(-0.52%)
Aug 19, 2025 7.600 7.800 7.600 7.750 941,809 +0.13(+1.71%)
Aug 18, 2025 7.650 7.740 7.530 7.620 929,798 -0.02(-0.26%)
Aug 15, 2025 7.800 7.825 7.630 7.640 631,052 -0.15(-1.93%)
Aug 14, 2025 7.850 7.890 7.620 7.790 838,663 -0.35(-4.30%)
Aug 13, 2025 8.370 8.420 7.902 8.140 1,072,311 -0.22(-2.63%)
Aug 12, 2025 7.920 8.620 7.800 8.360 1,349,142 -0.36(-4.13%)
Aug 11, 2025 9.080 9.100 8.480 8.720 1,133,473 -0.36(-3.96%)
Aug 08, 2025 9.000 9.090 8.850 9.080 822,245 +0.09(+1.00%)
Aug 07, 2025 8.910 9.100 8.710 8.990 920,570 +0.04(+0.45%)
Aug 06, 2025 9.000 9.010 8.645 8.950 1,128,884 +0.00(+0.00%)
Aug 05, 2025 8.500 9.290 8.400 8.950 3,654,605 +0.97(+12.16%)
Aug 04, 2025 7.550 8.090 7.550 7.980 581,957 +0.43(+5.70%)
Aug 01, 2025 7.650 7.695 7.430 7.550 340,470 -0.26(-3.33%)
Jul 31, 2025 7.590 7.900 7.575 7.810 356,731 +0.18(+2.36%)
Jul 30, 2025 7.740 7.900 7.560 7.630 314,649 -0.22(-2.80%)
Jul 29, 2025 7.940 7.940 7.742 7.850 448,942 -0.03(-0.38%)
Jul 28, 2025 7.840 7.880 7.520 7.880 511,639 +0.13(+1.68%)
Jul 25, 2025 7.990 7.999 7.715 7.750 265,491 -0.28(-3.49%)
Jul 24, 2025 8.150 8.280 7.970 8.030 584,495 -0.08(-0.99%)
Jul 23, 2025 7.850 8.150 7.840 8.110 687,997 +0.30(+3.84%)
Jul 22, 2025 7.760 7.867 7.630 7.810 446,859 +0.07(+0.90%)
Jul 21, 2025 7.430 7.919 7.430 7.740 832,755 +0.33(+4.45%)
Jul 18, 2025 7.200 7.490 7.200 7.410 378,780 +0.27(+3.78%)
Jul 17, 2025 7.270 7.330 7.070 7.140 312,323 -0.15(-2.06%)
Jul 16, 2025 7.430 7.434 7.245 7.290 226,633 -0.15(-2.02%)
Jul 15, 2025 7.600 7.600 7.310 7.440 374,816 -0.14(-1.85%)
Jul 14, 2025 7.400 7.605 7.390 7.580 406,927 +0.17(+2.29%)
Jul 11, 2025 7.440 7.497 7.360 7.410 219,041 -0.06(-0.80%)
Jul 10, 2025 7.300 7.520 7.280 7.470 458,401 +0.19(+2.61%)
Jul 09, 2025 7.350 7.370 7.200 7.280 381,129 -0.05(-0.68%)
Jul 08, 2025 7.090 7.380 7.010 7.330 524,725 +0.29(+4.12%)
Jul 07, 2025 6.770 7.080 6.770 7.040 561,715 +0.27(+3.99%)
Jul 03, 2025 6.790 6.940 6.720 6.770 191,887 +0.00(+0.00%)
Jul 02, 2025 6.730 6.799 6.600 6.770 272,398 +0.05(+0.74%)
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.