YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.66	56.39	54.28	54.84	54.84	0.33%	9,649,785
Mar 5, 2026	55.60	56.68	54.10	54.66	54.66	0.13%	9,951,183
Mar 4, 2026	54.60	56.50	53.81	54.59	54.59	-0.87%	11,844,080
Mar 3, 2026	57.41	59.16	54.79	55.07	55.07	-5.77%	16,530,190
Mar 2, 2026	58.85	60.23	56.99	58.44	58.44	-2.08%	15,194,092
Feb 27, 2026	57.25	59.88	57.16	59.68	59.68	2.23%	16,749,410
Feb 26, 2026	60.00	60.00	57.82	58.38	58.38	3.77%	22,388,110
Feb 25, 2026	54.73	57.49	54.12	56.26	56.26	4.15%	14,520,640
Feb 24, 2026	54.54	55.37	53.56	54.02	54.02	2.78%	9,313,232
Feb 13, 2026	52.40	53.60	52.02	52.56	52.56	-1.54%	6,002,490
Feb 12, 2026	52.40	53.99	52.21	53.38	53.38	1.14%	7,373,290
Feb 11, 2026	51.16	52.90	51.03	52.78	52.78	2.84%	6,905,268
Feb 10, 2026	51.67	51.78	50.96	51.32	51.32	-1.19%	4,369,190
Feb 9, 2026	52.50	52.70	51.50	51.94	51.94	0.48%	5,655,515
Feb 6, 2026	49.00	52.49	48.88	51.69	51.69	3.17%	9,456,440
Feb 5, 2026	52.00	52.41	49.65	50.10	50.10	-5.63%	10,286,060
Feb 4, 2026	53.97	53.99	52.22	53.09	53.09	-1.06%	7,662,914
Feb 3, 2026	53.12	53.88	52.40	53.66	53.66	3.31%	9,860,239
Feb 2, 2026	53.50	54.50	51.88	51.94	51.94	-4.92%	11,902,728
Jan 30, 2026	57.84	58.10	53.15	54.63	54.63	-7.01%	19,119,070
Jan 29, 2026	58.08	60.52	57.20	58.75	58.75	-1.13%	13,884,860
Jan 28, 2026	59.00	61.10	57.91	59.42	59.42	0.93%	15,632,400
Jan 27, 2026	60.40	61.10	56.71	58.87	58.87	-1.67%	17,156,210
Jan 26, 2026	61.94	62.56	59.50	59.87	59.87	-2.28%	17,635,230
Jan 23, 2026	59.01	61.86	58.76	61.27	61.27	5.18%	20,891,302
Jan 22, 2026	58.30	59.68	57.63	58.25	58.25	-0.09%	16,767,500
Jan 21, 2026	55.00	58.68	54.82	58.30	58.30	6.74%	24,650,900
Jan 20, 2026	55.80	55.88	53.24	54.62	54.62	0.37%	12,513,780
Jan 19, 2026	54.09	55.30	53.62	54.42	54.42	-0.60%	9,660,532
Jan 16, 2026	56.98	57.55	53.88	54.75	54.75	-3.25%	16,154,530
Jan 15, 2026	55.80	58.09	55.55	56.59	56.59	0.69%	15,215,060
Jan 14, 2026	58.00	59.46	55.50	56.20	56.20	-4.10%	25,582,800
Jan 13, 2026	58.04	61.48	57.14	58.60	58.60	1.98%	28,273,110
Jan 12, 2026	58.06	58.81	56.72	57.46	57.46	2.66%	20,005,870
Jan 9, 2026	54.81	56.72	54.33	55.97	55.97	1.49%	17,467,140
Jan 8, 2026	56.10	58.66	54.10	55.15	55.15	-0.43%	23,378,720
Jan 7, 2026	56.33	57.26	54.90	55.39	55.39	-0.36%	18,012,880
Jan 6, 2026	56.84	57.20	55.02	55.59	55.59	2.07%	20,551,180
Jan 5, 2026	52.48	55.36	51.12	54.46	54.46	5.24%	22,003,710
Dec 31, 2025	52.18	53.94	51.13	51.75	51.75	-0.82%	11,716,480
Dec 30, 2025	51.00	52.88	49.99	52.18	52.18	0.25%	12,523,600
Dec 29, 2025	55.55	55.80	51.81	52.05	52.05	-6.15%	24,403,870
Dec 26, 2025	54.65	56.10	53.55	55.46	55.46	5.28%	27,201,770
Dec 25, 2025	52.00	53.18	51.65	52.68	52.68	-2.86%	19,375,950
Dec 24, 2025	52.68	56.55	52.36	54.23	54.23	2.94%	25,653,970
Dec 23, 2025	51.45	53.70	51.06	52.68	52.68	2.61%	24,193,800
Dec 22, 2025	51.77	52.50	50.85	51.34	51.34	1.16%	23,868,110
Dec 19, 2025	49.31	52.04	47.89	50.75	50.75	3.05%	24,240,760
Dec 18, 2025	49.72	50.99	49.11	49.25	49.25	-3.05%	18,468,030
Dec 17, 2025	49.15	51.20	47.84	50.80	50.80	6.52%	27,079,960
Dec 16, 2025	48.08	48.38	46.77	47.69	47.69	-0.81%	12,010,670
Dec 15, 2025	48.38	48.95	47.14	48.08	48.08	0.08%	15,940,700
Dec 12, 2025	51.20	51.50	48.00	48.04	48.04	-3.90%	21,234,520
Dec 11, 2025	50.20	51.94	49.67	49.99	49.99	0.85%	21,573,530
Dec 10, 2025	49.28	50.45	48.20	49.57	49.57	1.27%	14,306,710
Dec 9, 2025	49.50	49.86	48.73	48.95	48.95	-2.45%	11,493,140
Dec 8, 2025	48.88	50.84	48.83	50.18	50.18	3.06%	17,389,910
Dec 5, 2025	48.67	49.20	47.80	48.69	48.69	-0.18%	10,481,140
Dec 4, 2025	49.45	50.18	48.61	48.78	48.78	-1.39%	11,358,760
Dec 3, 2025	51.69	51.90	49.11	49.47	49.47	-3.64%	17,456,860
Dec 2, 2025	51.98	52.09	50.68	51.34	51.34	-2.60%	16,640,570
Dec 1, 2025	54.82	55.00	52.53	52.71	52.71	-1.97%	20,594,680
Nov 28, 2025	53.00	54.96	52.52	53.77	53.77	1.22%	22,363,230
Nov 27, 2025	53.25	54.18	52.72	53.12	53.12	-0.26%	21,103,930
Nov 26, 2025	54.50	55.64	53.15	53.26	53.26	-1.24%	32,230,840
Nov 25, 2025	52.50	54.98	51.20	53.93	53.93	1.62%	47,535,950
Nov 24, 2025	54.13	55.00	53.06	53.07	53.07	-9.99%	28,368,180
Nov 21, 2025	58.96	60.49	58.96	58.96	58.96	-10.00%	8,294,100
Nov 20, 2025	63.50	68.88	62.89	65.51	65.51	3.56%	51,624,870
Nov 19, 2025	58.66	63.26	58.20	63.26	63.26	10.00%	51,398,040
Nov 18, 2025	60.67	62.86	56.88	57.51	57.51	-3.10%	47,867,410
Nov 17, 2025	57.02	59.35	56.09	59.35	59.35	10.01%	36,488,370
Nov 14, 2025	54.08	56.69	53.14	53.95	53.95	1.97%	38,944,290
Nov 13, 2025	49.01	52.91	48.68	52.91	52.91	10.00%	9,699,307
Nov 12, 2025	48.25	49.49	46.52	48.10	48.10	-1.09%	12,444,650
Nov 11, 2025	49.05	50.08	48.26	48.63	48.63	-0.86%	15,072,820
Nov 10, 2025	49.50	51.50	48.60	49.05	49.05	1.64%	24,019,400
Nov 7, 2025	47.19	49.01	46.00	48.26	48.26	3.94%	19,897,120
Nov 6, 2025	45.18	46.93	45.00	46.43	46.43	1.60%	11,245,140
Nov 5, 2025	43.69	47.10	43.58	45.70	45.70	1.87%	17,273,000
Nov 4, 2025	47.34	47.95	44.51	44.86	44.86	-4.86%	17,524,760
Nov 3, 2025	47.11	47.87	45.80	47.15	47.15	-0.72%	15,810,040
Oct 31, 2025	47.60	49.65	47.33	47.49	47.49	-1.47%	23,687,010
Oct 30, 2025	46.74	49.29	46.00	48.20	48.20	3.06%	29,198,030
Oct 29, 2025	45.12	47.13	45.12	46.77	46.77	4.30%	18,013,630
Oct 28, 2025	44.52	46.45	44.52	44.84	44.84	0.72%	19,404,290
Oct 27, 2025	44.40	45.30	43.70	44.52	44.52	2.16%	18,302,290
Oct 24, 2025	42.30	45.30	42.30	43.58	43.58	3.71%	26,098,210
Oct 23, 2025	39.18	42.44	39.09	42.02	42.02	7.52%	24,030,250
Oct 22, 2025	39.51	39.59	38.35	39.08	39.08	-1.54%	10,051,560
Oct 21, 2025	40.32	41.72	39.59	39.69	39.69	-1.51%	13,103,690
Oct 20, 2025	40.62	41.70	40.01	40.30	40.30	0.88%	14,241,690
Oct 17, 2025	40.35	42.59	39.95	39.95	39.95	-0.92%	15,642,610
Oct 16, 2025	39.98	41.13	39.74	40.32	40.32	0.25%	11,077,580
Oct 15, 2025	39.90	40.98	39.60	40.22	40.22	1.46%	10,969,600
Oct 14, 2025	41.44	41.69	39.34	39.64	39.64	-2.89%	14,958,200
Oct 13, 2025	38.20	40.99	38.05	40.82	40.82	2.77%	17,234,280
Oct 10, 2025	41.21	41.58	39.55	39.72	39.72	-4.15%	16,966,200
Oct 9, 2025	40.45	42.10	39.91	41.44	41.44	5.36%	22,291,080
Sep 30, 2025	37.00	39.50	36.76	39.33	39.33	6.10%	21,851,930