YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.09	33.56	32.97	33.38	33.38	-1.62%	1,187,509
Apr 27, 2026	34.06	34.38	33.84	33.93	33.93	-3.42%	1,446,676
Apr 24, 2026	34.52	35.28	34.40	35.13	35.13	2.96%	1,454,902
Apr 23, 2026	34.87	35.00	33.43	34.12	34.12	-3.89%	2,006,154
Apr 22, 2026	35.59	35.93	35.34	35.50	35.50	-1.11%	1,465,187
Apr 21, 2026	37.16	37.23	35.71	35.90	35.90	-4.37%	1,231,166
Apr 20, 2026	37.29	37.62	36.93	37.54	37.54	0.35%	1,168,452
Apr 17, 2026	37.57	38.19	37.17	37.41	37.41	2.94%	3,005,608
Apr 16, 2026	36.74	36.98	36.07	36.34	36.34	2.63%	2,687,622
Apr 15, 2026	34.70	35.53	34.56	35.41	35.41	0.03%	1,409,987
Apr 14, 2026	34.37	35.45	34.37	35.40	35.40	3.51%	1,984,433
Apr 13, 2026	33.07	34.22	32.71	34.20	34.20	1.79%	2,121,081
Apr 10, 2026	34.16	34.27	33.45	33.60	33.60	-0.53%	1,526,702
Apr 9, 2026	33.02	33.85	32.58	33.78	33.78	-0.53%	2,332,626
Apr 8, 2026	34.40	34.70	33.53	33.96	33.96	7.40%	3,802,336
Apr 7, 2026	31.24	31.64	30.49	31.62	31.62	-0.66%	2,164,889
Apr 6, 2026	31.16	32.25	31.16	31.83	31.83	-0.03%	1,484,341
Apr 2, 2026	30.70	32.17	30.57	31.84	31.84	-0.34%	1,918,665
Apr 1, 2026	32.00	32.59	31.77	31.95	31.95	-2.62%	3,089,503
Mar 31, 2026	30.93	32.92	30.70	32.81	32.81	7.72%	3,239,868
Mar 30, 2026	30.92	31.15	30.22	30.46	30.46	1.20%	2,141,737
Mar 27, 2026	30.56	30.75	29.93	30.10	30.10	-1.05%	2,185,891
Mar 26, 2026	30.85	31.52	30.40	30.42	30.42	-8.65%	2,952,083
Mar 25, 2026	33.14	33.56	32.73	33.30	33.30	5.31%	2,263,549
Mar 24, 2026	31.17	31.98	30.99	31.62	31.62	-0.53%	1,806,854
Mar 23, 2026	31.68	32.74	31.31	31.79	31.73	1.83%	4,186,735
Mar 20, 2026	32.64	32.71	31.01	31.22	31.16	-8.53%	4,483,325
Mar 19, 2026	33.32	34.70	33.02	34.13	34.07	-0.29%	2,385,416
Mar 18, 2026	35.48	35.64	34.19	34.23	34.17	-5.31%	2,477,739
Mar 17, 2026	36.67	36.80	36.03	36.15	36.08	-0.03%	1,941,190
Mar 16, 2026	36.20	36.61	35.95	36.16	36.09	5.09%	2,851,302
Mar 13, 2026	35.24	35.67	34.26	34.41	34.35	0.56%	2,378,713
Mar 12, 2026	34.68	34.96	33.88	34.22	34.16	-1.69%	1,267,996
Mar 11, 2026	35.00	35.17	34.31	34.81	34.74	-1.81%	1,965,871
Mar 10, 2026	35.34	36.86	34.90	35.45	35.38	0.80%	2,537,363
Mar 9, 2026	33.83	35.37	33.30	35.17	35.10	5.46%	3,412,729
Mar 6, 2026	32.92	33.86	32.64	33.35	33.29	1.74%	2,586,741
Mar 5, 2026	32.55	33.36	32.07	32.78	32.72	-5.18%	3,197,085
Mar 4, 2026	34.31	34.81	33.55	34.57	34.50	1.32%	3,643,162
Mar 3, 2026	33.29	34.54	32.01	34.12	34.06	-6.80%	5,867,663
Mar 2, 2026	35.36	36.94	35.24	36.61	36.54	-3.30%	2,190,424
Feb 27, 2026	37.92	38.26	37.57	37.86	37.79	-0.84%	1,167,109
Feb 26, 2026	38.37	38.76	37.36	38.18	38.11	-8.07%	4,457,393
Feb 25, 2026	41.31	41.64	40.51	41.53	41.45	0.51%	1,548,181
Feb 24, 2026	40.60	41.70	40.39	41.32	41.24	-2.43%	1,398,973
Feb 23, 2026	43.35	43.72	42.10	42.35	42.27	-0.91%	1,476,118
Feb 20, 2026	40.05	42.77	39.95	42.74	42.66	1.38%	2,646,352
Feb 19, 2026	42.16	42.34	41.44	42.16	42.08	-0.99%	1,129,400
Feb 18, 2026	42.68	43.13	42.34	42.58	42.50	1.45%	862,390
Feb 17, 2026	41.55	42.36	40.91	41.97	41.89	1.40%	1,955,709
Feb 13, 2026	40.75	41.88	40.56	41.39	41.31	-2.45%	2,067,511
Feb 12, 2026	44.29	44.30	41.82	42.43	42.35	-6.25%	2,624,287
Feb 11, 2026	44.71	45.40	43.82	45.26	45.17	-0.44%	1,034,748
Feb 10, 2026	45.02	45.95	44.63	45.46	45.37	0.98%	839,375
Feb 9, 2026	44.07	45.22	43.82	45.02	44.94	1.31%	1,566,577
Feb 6, 2026	43.05	44.51	43.05	44.44	44.36	7.73%	2,345,180
Feb 5, 2026	42.40	43.02	41.13	41.25	41.17	-0.63%	3,270,296
Feb 4, 2026	42.98	42.98	40.85	41.51	41.43	-3.47%	2,888,260
Feb 3, 2026	43.00	43.58	41.88	43.00	42.92	-3.26%	3,090,098
Feb 2, 2026	44.40	45.05	44.09	44.45	44.37	-3.62%	2,293,684
Jan 30, 2026	47.68	48.20	45.12	46.12	46.03	-8.51%	3,392,085
Jan 29, 2026	51.17	51.78	48.27	50.41	50.31	2.15%	3,158,520
Jan 28, 2026	49.74	49.95	48.65	49.35	49.26	3.98%	1,930,530
Jan 27, 2026	47.31	47.67	46.88	47.46	47.37	3.87%	1,497,850
Jan 26, 2026	45.31	46.20	45.10	45.69	45.60	0.07%	1,544,969
Jan 23, 2026	45.22	45.81	44.76	45.66	45.57	-0.31%	1,248,328
Jan 22, 2026	45.90	46.56	45.69	45.80	45.71	0.79%	2,233,497
Jan 21, 2026	45.23	46.10	44.54	45.44	45.35	3.41%	2,633,166
Jan 20, 2026	44.50	45.25	43.81	43.94	43.86	-3.07%	1,721,868
Jan 16, 2026	46.17	46.28	44.64	45.33	45.24	-5.48%	3,355,713
Jan 15, 2026	47.59	48.66	46.78	47.96	47.87	-0.19%	1,417,125
Jan 14, 2026	47.53	48.20	47.26	48.05	47.96	-1.74%	1,650,005
Jan 13, 2026	49.30	49.70	48.15	48.90	48.81	-2.86%	1,556,199
Jan 12, 2026	47.41	50.46	47.41	50.34	50.24	9.89%	3,722,637
Jan 9, 2026	45.54	45.95	44.76	45.81	45.72	-0.52%	2,007,955
Jan 8, 2026	44.58	46.11	44.47	46.05	45.96	0.92%	1,840,043
Jan 7, 2026	46.32	46.40	45.57	45.63	45.54	-5.04%	1,902,536
Jan 6, 2026	48.61	49.14	47.96	48.05	47.96	0.10%	1,720,877
Jan 5, 2026	46.14	48.05	45.65	48.00	47.91	0.59%	2,325,263
Jan 2, 2026	46.37	47.82	46.35	47.72	47.63	12.05%	4,172,837
Dec 31, 2025	43.04	43.04	42.32	42.59	42.51	-2.98%	1,408,244
Dec 30, 2025	44.29	44.44	43.72	43.90	43.82	1.29%	1,913,619
Dec 29, 2025	42.51	43.38	42.45	43.34	43.26	-3.50%	1,579,849
Dec 26, 2025	44.05	44.97	43.87	44.91	44.83	2.84%	1,269,081
Dec 24, 2025	43.51	43.92	43.45	43.67	43.59	0.21%	374,755
Dec 23, 2025	43.06	43.60	42.56	43.58	43.50	-1.16%	948,898
Dec 22, 2025	43.80	44.38	43.59	44.09	43.90	0.34%	1,203,480
Dec 19, 2025	43.39	44.34	43.31	43.94	43.75	2.81%	1,176,148
Dec 18, 2025	43.07	43.57	42.67	42.74	42.56	2.79%	1,905,603
Dec 17, 2025	43.02	43.28	41.51	41.58	41.40	-0.57%	1,553,497
Dec 16, 2025	41.55	41.96	41.02	41.82	41.64	-3.04%	2,791,709
Dec 15, 2025	44.00	44.08	43.05	43.13	42.94	-2.71%	1,537,017
Dec 12, 2025	45.52	45.78	43.71	44.33	44.14	-0.85%	1,249,525
Dec 11, 2025	44.05	44.88	43.59	44.71	44.52	0.68%	1,106,018
Dec 10, 2025	43.99	44.87	43.73	44.41	44.22	2.05%	1,370,617
Dec 9, 2025	43.20	43.70	42.91	43.52	43.33	-4.83%	2,184,628
Dec 8, 2025	45.97	45.97	45.12	45.73	45.53	-3.16%	1,214,819
Dec 5, 2025	47.27	47.65	46.92	47.22	47.02	4.17%	1,157,663
Dec 4, 2025	45.57	45.59	45.05	45.33	45.13	0.78%	685,595
Dec 3, 2025	44.10	44.98	44.04	44.98	44.79	-2.05%	992,896