YOUNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.93	93.00	87.01	90.26	90.26	-0.18%	34,012,960
Apr 27, 2026	89.03	94.79	88.39	90.42	90.42	4.80%	41,931,690
Apr 24, 2026	78.97	86.28	78.00	86.28	86.28	9.99%	29,681,430
Apr 23, 2026	81.35	81.44	77.56	78.44	78.44	-3.81%	22,038,430
Apr 22, 2026	80.15	82.00	79.18	81.55	81.55	1.09%	24,143,220
Apr 21, 2026	82.65	84.88	80.08	80.67	80.67	-2.02%	33,306,440
Apr 20, 2026	85.14	87.58	81.50	82.33	82.33	-2.63%	30,391,930
Apr 17, 2026	80.06	88.02	80.06	84.55	84.55	5.66%	40,922,590
Apr 16, 2026	76.29	81.80	75.00	80.02	80.02	6.30%	37,189,810
Apr 15, 2026	79.80	80.15	74.62	75.28	75.28	-5.31%	34,004,660
Apr 14, 2026	77.54	79.74	76.35	79.50	79.50	1.51%	35,415,900
Apr 13, 2026	72.93	79.74	72.69	78.32	78.32	7.04%	47,656,510
Apr 10, 2026	73.00	76.00	71.88	73.17	73.17	0.16%	44,134,040
Apr 9, 2026	71.96	75.78	69.50	73.05	73.05	1.91%	39,169,520
Apr 8, 2026	69.92	71.72	68.00	71.68	71.68	0.56%	29,555,480
Apr 7, 2026	71.43	72.98	70.07	71.28	71.28	-0.01%	22,888,070
Apr 3, 2026	73.20	73.40	67.63	71.29	71.29	-1.42%	32,810,640
Apr 2, 2026	70.67	75.55	69.11	72.32	72.32	2.39%	45,009,620
Apr 1, 2026	75.00	75.71	70.25	70.63	70.63	-7.41%	44,567,130
Mar 31, 2026	82.24	82.80	75.60	76.28	76.28	-6.95%	52,013,700
Mar 30, 2026	83.35	84.44	80.03	81.98	81.98	5.10%	63,041,000
Mar 27, 2026	73.33	78.00	72.72	78.00	78.00	10.00%	42,122,304
Mar 26, 2026	67.06	70.91	65.62	70.91	70.91	10.01%	40,667,150
Mar 25, 2026	63.00	64.46	62.60	64.46	64.46	10.00%	38,163,310
Mar 24, 2026	57.41	58.60	56.66	58.60	58.60	10.01%	29,451,982
Mar 23, 2026	51.99	55.98	51.90	53.27	53.27	0.36%	15,037,280
Mar 20, 2026	53.00	56.15	52.21	53.08	53.08	1.45%	15,522,170
Mar 19, 2026	54.87	55.06	51.90	52.32	52.32	-6.07%	11,679,267
Mar 18, 2026	56.87	57.22	54.80	55.70	55.70	-1.75%	8,697,136
Mar 17, 2026	58.00	58.85	56.61	56.69	56.69	-2.12%	11,620,750
Mar 16, 2026	57.38	58.16	55.68	57.92	57.92	1.44%	13,797,150
Mar 13, 2026	57.36	60.22	56.80	57.10	57.10	0.71%	15,348,030
Mar 12, 2026	57.24	57.75	56.00	56.70	56.70	-1.15%	8,564,600
Mar 11, 2026	56.98	58.13	56.01	57.36	57.36	0.53%	13,963,070
Mar 10, 2026	56.05	57.82	56.05	57.06	57.06	2.63%	10,668,542
Mar 9, 2026	53.13	55.89	51.70	55.60	55.60	1.39%	12,856,360
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