Yalla Group Limited (YALA)
NYSE:YALA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
6.44
6.64
6.40
6.59
6.59
+1.23%
228,223
0.78
Apr 08, 2026
6.70
6.74
6.47
6.51
6.51
-0.76%
599,115
2.10
Apr 07, 2026
6.41
6.63
6.30
6.56
6.56
+3.14%
421,003
1.50
Apr 06, 2026
6.36
6.46
6.33
6.36
6.36
-0.31%
201,402
0.72
Apr 03, 2026
6.23
6.40
6.23
6.38
6.38
0.00%
0
0.00
Apr 02, 2026
6.23
6.40
6.23
6.38
6.38
+0.16%
241,929
0.85
Apr 01, 2026
6.26
6.41
6.08
6.37
6.37
+2.25%
189,387
0.67
Mar 31, 2026
6.10
6.30
6.02
6.23
6.23
+3.32%
616,750
2.22
Mar 30, 2026
6.03
6.16
5.97
6.03
6.03
+0.33%
233,595
0.84
Mar 27, 2026
6.05
6.12
5.96
6.01
6.01
-1.64%
398,304
1.45
Mar 26, 2026
6.30
6.53
6.01
6.11
6.11
-5.56%
540,578
1.99
Mar 25, 2026
6.42
6.52
6.40
6.47
6.47
+2.54%
116,462
0.43
Mar 24, 2026
6.35
6.39
6.26
6.31
6.31
-1.25%
187,098
0.68
Mar 23, 2026
6.29
6.48
6.23
6.39
6.39
+1.75%
213,945
0.78
Mar 20, 2026
6.23
6.33
6.18
6.28
6.28
+0.96%
338,647
1.25
Mar 19, 2026
6.23
6.29
6.07
6.22
6.22
-1.27%
440,803
1.56
Mar 18, 2026
6.29
6.39
6.29
6.30
6.30
-0.16%
438,983
1.55
Mar 17, 2026
6.42
6.48
6.26
6.31
6.31
-1.71%
486,469
1.73
Mar 16, 2026
6.47
6.64
6.38
6.42
6.42
+0.31%
243,359
0.86
Mar 13, 2026
6.44
6.53
6.37
6.40
6.40
-0.47%
249,877
0.89
Mar 12, 2026
6.60
6.62
6.42
6.43
6.43
-2.13%
389,905
1.40
Mar 11, 2026
6.55
6.60
6.45
6.57
6.57
+0.77%
295,304
1.06
Mar 10, 2026
6.79
7.09
6.42
6.52
6.52
-8.30%
954,976
3.54
Mar 09, 2026
6.89
7.11
6.81
7.11
7.11
+1.72%
382,266
1.43
Mar 06, 2026
7.06
7.07
6.91
6.99
6.99
-0.71%
239,922
0.90
Mar 05, 2026
6.96
7.11
6.96
7.04
7.04
+0.72%
211,911
0.79
Mar 04, 2026
7.03
7.13
6.97
6.99
6.99
+0.58%
159,541
0.59
Mar 03, 2026
6.85
7.00
6.75
6.95
6.95
-2.11%
245,625
0.91
Mar 02, 2026
6.80
7.12
6.80
7.10
7.10
+0.28%
254,595
0.94
Feb 27, 2026
7.11
7.20
7.03
7.08
7.08
-1.67%
140,937
0.52
Feb 26, 2026
7.10
7.20
7.05
7.20
7.20
+1.69%
138,603
0.51
Feb 25, 2026
7.16
7.21
7.07
7.08
7.08
-1.12%
153,373
0.56
Feb 24, 2026
7.18
7.22
7.11
7.16
7.16
0.00%
110,659
0.39
Feb 23, 2026
7.26
7.34
7.16
7.16
7.16
-2.05%
139,535
0.49
Feb 20, 2026
7.16
7.40
7.16
7.31
7.31
+1.39%
152,252
0.53
Feb 19, 2026
7.13
7.26
7.13
7.21
7.21
+0.42%
118,704
0.41
Feb 18, 2026
7.06
7.24
7.06
7.18
7.18
+0.84%
111,824
0.38
Feb 17, 2026
7.09
7.17
7.06
7.12
7.12
0.00%
161,048
0.54
Feb 16, 2026
7.00
7.20
7.00
7.12
7.12
0.00%
0
0.00
Feb 13, 2026
7.00
7.20
7.00
7.12
7.12
+0.42%
267,672
0.87
Feb 12, 2026
7.22
7.23
7.00
7.09
7.09
-1.94%
207,701
0.67
Feb 11, 2026
7.27
7.30
7.12
7.23
7.23
+2.12%
233,463
0.74
Feb 10, 2026
7.08
7.23
7.03
7.17
7.17
+1.27%
178,976
0.55
Feb 09, 2026
7.07
7.13
7.05
7.08
7.08
-0.28%
141,946
0.43
Feb 06, 2026
6.94
7.11
6.92
7.10
7.10
+3.05%
171,835
0.52
Feb 05, 2026
6.78
6.94
6.77
6.89
6.89
+0.88%
268,847
0.81
Feb 04, 2026
6.84
6.88
6.73
6.83
6.83
-0.58%
241,367
0.72
Feb 03, 2026
6.99
7.03
6.78
6.87
6.87
-2.00%
294,408
0.86
Feb 02, 2026
7.02
7.09
6.97
7.01
7.01
-0.57%
256,588
0.71
Jan 30, 2026
7.02
7.10
7.02
7.05
7.05
-0.84%
154,257
0.42
Rows: