Yalla Group Limited (YALA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.6036036036 | 4.44 | 4.51 | 4.26 | 115271 | 4.34400447 | CS |
| 4 | -0.31 | -6.75381263617 | 4.59 | 4.725 | 4.26 | 112910 | 4.49611721 | CS |
| 12 | -0.54 | -11.2033195021 | 4.82 | 4.95 | 4.26 | 176202 | 4.65653977 | CS |
| 26 | -0.82 | -16.0784313725 | 5.1 | 5.54 | 4.26 | 242811 | 4.83486473 | CS |
| 52 | -1.35 | -23.9786856128 | 5.63 | 6.44 | 4.26 | 282260 | 5.26345762 | CS |
| 156 | -9.48 | -68.8953488372 | 13.76 | 13.87 | 3 | 443543 | 6.27579696 | CS |
| 260 | -3.07 | -41.768707483 | 7.35 | 41.35 | 3 | 779913 | 13.73641502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.325 | 4.26 | 53626 |
| 1721947200 | 4.29 | 0 | 0.00 | 4.2699999 | 4.36 | 4.26 | 115693 |
| 1721860800 | 4.29 | -0.14 | -3.16 | 4.51 | 4.51 | 4.2699999 | 210023 |
| 1721774400 | 4.43 | -0.02 | -0.45 | 4.42 | 4.48 | 4.41 | 73432 |
| 1721688000 | 4.45 | 0.04 | 0.91 | 4.44 | 4.47 | 4.3883 | 123579 |
| 1721428800 | 4.41 | -0.04 | -0.90 | 4.43 | 4.47 | 4.39 | 104837 |
| 1721342400 | 4.45 | -0.11 | -2.41 | 4.51 | 4.5599999 | 4.42 | 171304 |
| 1721256000 | 4.5599999 | -0.06 | -1.30 | 4.5599999 | 4.62 | 4.545 | 111207 |
| 1721169600 | 4.62 | 0.01 | 0.22 | 4.6 | 4.6498 | 4.582 | 89129 |
| 1721083200 | 4.61 | -0.09 | -1.91 | 4.7 | 4.725 | 4.6 | 145395 |
| 1720824000 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7 | 4.63 | 87713 |
| 1720737600 | 4.69 | 0.13 | 2.85 | 4.62 | 4.7 | 4.58 | 221026 |
| 1720651200 | 4.5599999 | 0.01 | 0.22 | 4.58 | 4.58 | 4.535 | 60952 |
| 1720564800 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.49 | 83881 |
| 1720478400 | 4.5199999 | 0.01 | 0.22 | 4.55 | 4.55 | 4.455 | 92501 |
| 1720219200 | 4.51 | -0.02 | -0.44 | 4.49 | 4.5599999 | 4.485 | 72905 |
| 1720040640 | 4.53 | 0.03 | 0.67 | 4.5 | 4.545 | 4.5 | 54468 |
| 1719960000 | 4.5 | 0.04 | 0.90 | 4.43 | 4.5 | 4.43 | 139028 |
| 1719873600 | 4.46 | -0.12 | -2.62 | 4.59 | 4.59 | 4.46 | 134597 |
| 1719614400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1719528000 | 4.58 | -0.07 | -1.51 | 4.65 | 4.65 | 4.54 | 149447 |
| 1719441600 | 4.65 | 0.05 | 1.09 | 4.58 | 4.67 | 4.53 | 180236 |
| 1719355200 | 4.6 | 0.08 | 1.77 | 4.51 | 4.6 | 4.495 | 165422 |
| 1719268800 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.5599999 | 4.45 | 361448 |
| 1719009600 | 4.45 | 0.04 | 0.91 | 4.43 | 4.55 | 4.42 | 322362 |
| 1718923200 | 4.41 | -0.03 | -0.68 | 4.41 | 4.4349999 | 4.39 | 113237 |
| 1718750400 | 4.44 | -0.05 | -1.11 | 4.51 | 4.5199999 | 4.42 | 157110 |
| 1718664000 | 4.49 | -0.1 | -2.18 | 4.58 | 4.59 | 4.49 | 378490 |
| 1718404800 | 4.59 | -0.07 | -1.50 | 4.61 | 4.665 | 4.5599999 | 353582 |
| 1718318400 | 4.66 | 0.06 | 1.30 | 4.58 | 4.6849999 | 4.58 | 337332 |
| 1718232000 | 4.6 | -0.05 | -1.08 | 4.68 | 4.745 | 4.58 | 359233 |
| 1718145600 | 4.65 | 0.03 | 0.65 | 4.61 | 4.65 | 4.59 | 270873 |
| 1718059200 | 4.62 | -0.02 | -0.43 | 4.61 | 4.65 | 4.61 | 89309 |
| 1717800000 | 4.64 | -0.02 | -0.43 | 4.66 | 4.66 | 4.61 | 161811 |
| 1717713600 | 4.66 | -0.1 | -2.10 | 4.73 | 4.78 | 4.66 | 186658 |
| 1717627200 | 4.76 | 0.06 | 1.28 | 4.71 | 4.79 | 4.7 | 214469 |
| 1717540800 | 4.7 | 0 | 0.00 | 4.7 | 4.7201 | 4.62 | 212327 |
| 1717454400 | 4.7 | 0 | 0.00 | 4.68 | 4.72 | 4.63 | 241375 |
| 1717195200 | 4.7 | -0.09 | -1.88 | 4.76 | 4.82 | 4.68 | 170821 |
| 1717108800 | 4.79 | 0.01 | 0.21 | 4.8 | 4.8 | 4.71 | 121084 |
| 1717022400 | 4.78 | -0.02 | -0.42 | 4.76 | 4.8 | 4.755 | 113664 |
| 1716936000 | 4.8 | -0.05 | -1.03 | 4.86 | 4.86 | 4.76 | 141477 |
| 1716590400 | 4.85 | -0.07 | -1.42 | 4.94 | 4.94 | 4.82 | 75751 |
| 1716504000 | 4.92 | 0.06 | 1.23 | 4.9 | 4.93 | 4.795 | 260642 |
| 1716417600 | 4.86 | 0.17 | 3.62 | 4.7 | 4.9 | 4.7 | 269297 |
| 1716331200 | 4.69 | -0.2 | -4.09 | 4.75 | 4.875 | 4.63 | 315647 |
| 1716244800 | 4.89 | -0.02 | -0.41 | 4.9 | 4.93 | 4.82 | 241435 |
| 1715985600 | 4.91 | 0 | 0.00 | 4.91 | 4.93 | 4.86 | 229171 |
| 1715899200 | 4.91 | 0.01 | 0.20 | 4.86 | 4.9349999 | 4.86 | 70355 |
| 1715812800 | 4.9 | 0.01 | 0.20 | 4.94 | 4.94 | 4.8501 | 211988 |
| 1715726400 | 4.89 | 0.06 | 1.24 | 4.82 | 4.9 | 4.82 | 163975 |
| 1715640000 | 4.83 | 0.11 | 2.33 | 4.71 | 4.8512 | 4.71 | 169689 |
| 1715380800 | 4.72 | -0.16 | -3.28 | 4.89 | 4.89 | 4.72 | 115928 |
| 1715294400 | 4.88 | 0.13 | 2.74 | 4.75 | 4.9 | 4.75 | 178496 |
| 1715208000 | 4.75 | -0.15 | -3.06 | 4.84 | 4.8899 | 4.725 | 254535 |
| 1715121600 | 4.9 | 0.02 | 0.41 | 4.86 | 4.95 | 4.86 | 221909 |
| 1715035200 | 4.88 | 0.08 | 1.67 | 4.82 | 4.9201 | 4.82 | 141410 |
| 1714776000 | 4.8 | -0.06 | -1.23 | 4.89 | 4.89 | 4.79 | 169368 |
| 1714689600 | 4.86 | 0.1 | 2.10 | 4.84 | 4.88 | 4.78 | 126754 |
| 1714603200 | 4.76 | 0.06 | 1.28 | 4.67 | 4.8099999 | 4.67 | 143251 |
| 1714516800 | 4.7 | -0.05 | -1.05 | 4.69 | 4.73 | 4.68 | 136827 |
| 1714430400 | 4.75 | 0.03 | 0.64 | 4.69 | 4.799 | 4.68 | 150997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
