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)

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
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 5.330 5.490 696,807 +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%)
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.