Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.15
+0.06 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.13 | 7.20 | 7.11 | 7.15 | 7.15 | 0.85% | 139,404 |
| Dec 4, 2025 | 7.08 | 7.18 | 7.05 | 7.09 | 7.09 | 0.14% | 314,069 |
| Dec 3, 2025 | 7.06 | 7.14 | 6.98 | 7.08 | 7.08 | 0.14% | 270,843 |
| Dec 2, 2025 | 7.05 | 7.11 | 7.03 | 7.07 | 7.07 | 0.71% | 251,029 |
| Dec 1, 2025 | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | -0.99% | 330,312 |
| Nov 28, 2025 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | 0.42% | 78,724 |
| Nov 26, 2025 | 7.13 | 7.26 | 7.02 | 7.06 | 7.06 | -1.26% | 191,109 |
| Nov 25, 2025 | 7.00 | 7.29 | 6.95 | 7.15 | 7.15 | 2.14% | 438,741 |
| Nov 24, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 7.00 | 0.72% | 463,078 |
| Nov 21, 2025 | 6.86 | 7.04 | 6.86 | 6.95 | 6.95 | 0.58% | 280,685 |
| Nov 20, 2025 | 7.06 | 7.14 | 6.87 | 6.91 | 6.91 | -1.29% | 483,052 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.90 | 7.00 | 7.00 | 0.86% | 436,333 |
| Nov 18, 2025 | 6.75 | 6.97 | 6.70 | 6.94 | 6.94 | 1.76% | 309,650 |
| Nov 17, 2025 | 6.84 | 6.91 | 6.69 | 6.82 | 6.82 | -0.87% | 380,919 |
| Nov 14, 2025 | 6.81 | 6.93 | 6.75 | 6.88 | 6.88 | -1.01% | 344,058 |
| Nov 13, 2025 | 7.08 | 7.08 | 6.86 | 6.95 | 6.95 | -1.97% | 422,989 |
| Nov 12, 2025 | 7.09 | 7.16 | 6.99 | 7.09 | 7.09 | 1.00% | 346,013 |
| Nov 11, 2025 | 7.39 | 7.43 | 6.94 | 7.02 | 7.02 | -8.24% | 615,478 |
| Nov 10, 2025 | 7.26 | 7.67 | 7.26 | 7.65 | 7.65 | 6.25% | 757,126 |
| Nov 7, 2025 | 7.15 | 7.26 | 6.99 | 7.20 | 7.20 | -0.83% | 395,980 |
| Nov 6, 2025 | 7.45 | 7.51 | 7.21 | 7.26 | 7.26 | -2.02% | 361,803 |
| Nov 5, 2025 | 7.38 | 7.56 | 7.30 | 7.41 | 7.41 | 0.41% | 372,388 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.31 | 7.38 | 7.38 | -3.53% | 430,981 |
| Nov 3, 2025 | 7.75 | 7.83 | 7.53 | 7.65 | 7.65 | 0.79% | 560,462 |
| Oct 31, 2025 | 7.35 | 7.72 | 7.30 | 7.59 | 7.59 | 3.69% | 1,591,318 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.23 | 7.32 | 7.32 | 0.14% | 449,203 |
| Oct 29, 2025 | 7.36 | 7.42 | 7.24 | 7.31 | 7.31 | -0.54% | 292,373 |
| Oct 28, 2025 | 7.25 | 7.41 | 7.25 | 7.35 | 7.35 | 0.82% | 251,527 |
| Oct 27, 2025 | 7.32 | 7.36 | 7.20 | 7.29 | 7.29 | 0.41% | 279,152 |
| Oct 24, 2025 | 7.21 | 7.26 | 7.14 | 7.26 | 7.26 | 2.40% | 149,380 |
| Oct 23, 2025 | 7.04 | 7.21 | 7.04 | 7.09 | 7.09 | 1.14% | 279,672 |
| Oct 22, 2025 | 7.23 | 7.35 | 6.98 | 7.01 | 7.01 | -1.54% | 372,149 |
| Oct 21, 2025 | 7.07 | 7.19 | 7.05 | 7.12 | 7.12 | 0.28% | 205,919 |
| Oct 20, 2025 | 7.03 | 7.13 | 6.96 | 7.10 | 7.10 | 2.01% | 151,842 |
| Oct 17, 2025 | 6.91 | 7.03 | 6.91 | 6.96 | 6.96 | -0.29% | 196,282 |
| Oct 16, 2025 | 7.15 | 7.15 | 6.92 | 6.98 | 6.98 | -1.55% | 390,063 |
| Oct 15, 2025 | 7.12 | 7.30 | 7.05 | 7.09 | 7.09 | 0.71% | 393,215 |
| Oct 14, 2025 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | -2.49% | 328,930 |
| Oct 13, 2025 | 7.13 | 7.24 | 7.08 | 7.22 | 7.22 | 3.14% | 202,934 |
| Oct 10, 2025 | 7.36 | 7.45 | 6.93 | 7.00 | 7.00 | -5.02% | 505,082 |
| Oct 9, 2025 | 7.29 | 7.38 | 7.21 | 7.37 | 7.37 | 0.82% | 271,566 |
| Oct 8, 2025 | 7.34 | 7.44 | 7.23 | 7.31 | 7.31 | -0.41% | 306,608 |
| Oct 7, 2025 | 7.55 | 7.55 | 7.33 | 7.34 | 7.34 | -2.65% | 225,269 |
| Oct 6, 2025 | 7.56 | 7.57 | 7.41 | 7.54 | 7.54 | 0.40% | 392,718 |
| Oct 3, 2025 | 7.50 | 7.57 | 7.42 | 7.51 | 7.51 | 0.13% | 237,614 |
| Oct 2, 2025 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 298,553 |
| Oct 1, 2025 | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -1.86% | 287,346 |
| Sep 30, 2025 | 7.54 | 7.58 | 7.41 | 7.51 | 7.51 | -0.40% | 236,336 |
| Sep 29, 2025 | 7.65 | 7.74 | 7.51 | 7.54 | 7.54 | 0.40% | 193,561 |
| Sep 26, 2025 | 7.72 | 7.72 | 7.46 | 7.51 | 7.51 | -2.72% | 193,919 |
| Sep 25, 2025 | 7.52 | 7.77 | 7.48 | 7.72 | 7.72 | 1.85% | 402,621 |
| Sep 24, 2025 | 7.53 | 7.63 | 7.47 | 7.58 | 7.58 | 1.47% | 526,704 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.41 | 7.47 | 7.47 | -1.71% | 365,228 |
| Sep 22, 2025 | 7.49 | 7.76 | 7.41 | 7.60 | 7.60 | 1.47% | 398,258 |
| Sep 19, 2025 | 7.90 | 7.92 | 7.49 | 7.49 | 7.49 | -5.19% | 491,265 |
| Sep 18, 2025 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | 0.89% | 575,997 |
| Sep 17, 2025 | 7.69 | 7.90 | 7.65 | 7.83 | 7.83 | 1.69% | 619,357 |
| Sep 16, 2025 | 7.66 | 7.78 | 7.65 | 7.70 | 7.70 | 0.79% | 310,603 |
| Sep 15, 2025 | 7.52 | 7.67 | 7.51 | 7.64 | 7.64 | 2.41% | 414,985 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.46 | 7.46 | 7.46 | -0.53% | 438,371 |
| Sep 11, 2025 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 0.94% | 292,399 |
| Sep 10, 2025 | 7.77 | 7.77 | 7.43 | 7.43 | 7.43 | -3.51% | 533,158 |
| Sep 9, 2025 | 7.40 | 7.79 | 7.36 | 7.70 | 7.70 | 4.19% | 722,315 |
| Sep 8, 2025 | 7.62 | 7.64 | 7.35 | 7.39 | 7.39 | -2.38% | 680,286 |
| Sep 5, 2025 | 7.67 | 7.70 | 7.49 | 7.57 | 7.57 | -0.39% | 679,755 |
| Sep 4, 2025 | 7.58 | 7.68 | 7.48 | 7.60 | 7.60 | - | 423,593 |
| Sep 3, 2025 | 7.53 | 7.66 | 7.52 | 7.60 | 7.60 | 0.40% | 477,918 |
| Sep 2, 2025 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | -3.32% | 401,369 |
| Aug 29, 2025 | 7.81 | 7.90 | 7.71 | 7.83 | 7.83 | 0.26% | 354,271 |
| Aug 28, 2025 | 7.86 | 7.95 | 7.81 | 7.81 | 7.81 | -0.76% | 367,309 |
| Aug 27, 2025 | 7.92 | 7.93 | 7.79 | 7.87 | 7.87 | -0.13% | 435,799 |
| Aug 26, 2025 | 7.82 | 7.92 | 7.78 | 7.88 | 7.88 | 1.03% | 471,897 |
| Aug 25, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | 0.13% | 409,633 |
| Aug 22, 2025 | 7.78 | 7.96 | 7.75 | 7.79 | 7.79 | 0.26% | 592,524 |
| Aug 21, 2025 | 7.68 | 7.86 | 7.65 | 7.77 | 7.77 | 0.78% | 401,035 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.50 | 7.71 | 7.71 | -0.52% | 545,065 |
| Aug 19, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 1.71% | 942,008 |
| Aug 18, 2025 | 7.65 | 7.74 | 7.53 | 7.62 | 7.62 | -0.26% | 930,603 |
| Aug 15, 2025 | 7.80 | 7.83 | 7.63 | 7.64 | 7.64 | -1.93% | 631,052 |
| Aug 14, 2025 | 7.85 | 7.89 | 7.62 | 7.79 | 7.79 | -4.30% | 838,663 |
| Aug 13, 2025 | 8.37 | 8.42 | 7.90 | 8.14 | 8.14 | -2.63% | 1,072,426 |
| Aug 12, 2025 | 7.92 | 8.62 | 7.80 | 8.36 | 8.36 | -4.13% | 1,349,259 |
| Aug 11, 2025 | 9.08 | 9.10 | 8.48 | 8.72 | 8.72 | -3.96% | 1,138,248 |
| Aug 8, 2025 | 9.00 | 9.09 | 8.85 | 9.08 | 9.08 | 1.00% | 822,245 |
| Aug 7, 2025 | 8.91 | 9.10 | 8.71 | 8.99 | 8.99 | 0.45% | 920,570 |
| Aug 6, 2025 | 9.00 | 9.01 | 8.65 | 8.95 | 8.95 | - | 1,128,999 |
| Aug 5, 2025 | 8.50 | 9.29 | 8.40 | 8.95 | 8.95 | 12.16% | 3,655,117 |
| Aug 4, 2025 | 7.55 | 8.09 | 7.55 | 7.98 | 7.98 | 5.70% | 581,959 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.43 | 7.55 | 7.55 | -3.33% | 340,470 |
| Jul 31, 2025 | 7.59 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 356,731 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.56 | 7.63 | 7.63 | -2.80% | 314,749 |
| Jul 29, 2025 | 7.94 | 7.94 | 7.74 | 7.85 | 7.85 | -0.38% | 448,942 |
| Jul 28, 2025 | 7.84 | 7.88 | 7.52 | 7.88 | 7.88 | 1.68% | 511,639 |
| Jul 25, 2025 | 7.99 | 8.00 | 7.72 | 7.75 | 7.75 | -3.49% | 265,491 |
| Jul 24, 2025 | 8.15 | 8.28 | 7.97 | 8.03 | 8.03 | -0.99% | 584,495 |
| Jul 23, 2025 | 7.85 | 8.15 | 7.84 | 8.11 | 8.11 | 3.84% | 687,997 |
| Jul 22, 2025 | 7.76 | 7.87 | 7.63 | 7.81 | 7.81 | 0.90% | 446,860 |
| Jul 21, 2025 | 7.43 | 7.92 | 7.43 | 7.74 | 7.74 | 4.45% | 833,755 |
| Jul 18, 2025 | 7.20 | 7.49 | 7.20 | 7.41 | 7.41 | 3.78% | 378,780 |
| Jul 17, 2025 | 7.27 | 7.33 | 7.07 | 7.14 | 7.14 | -2.06% | 312,823 |