Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
6.73
+0.03 (0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.65 | 6.76 | 6.61 | 6.73 | 6.73 | 0.45% | 228,414 |
| Apr 27, 2026 | 6.55 | 6.72 | 6.55 | 6.70 | 6.70 | 1.67% | 243,478 |
| Apr 24, 2026 | 6.63 | 6.67 | 6.53 | 6.59 | 6.59 | -0.15% | 343,972 |
| Apr 23, 2026 | 6.70 | 6.78 | 6.56 | 6.60 | 6.60 | -2.65% | 384,598 |
| Apr 22, 2026 | 6.90 | 6.97 | 6.69 | 6.78 | 6.78 | -1.74% | 323,088 |
| Apr 21, 2026 | 6.91 | 7.05 | 6.87 | 6.90 | 6.90 | -0.86% | 189,091 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | -0.57% | 309,065 |
| Apr 17, 2026 | 6.98 | 7.04 | 6.97 | 7.00 | 7.00 | 0.57% | 146,572 |
| Apr 16, 2026 | 6.97 | 7.08 | 6.95 | 6.96 | 6.96 | 0.58% | 154,021 |
| Apr 15, 2026 | 6.89 | 7.02 | 6.81 | 6.92 | 6.92 | 1.02% | 358,536 |
| Apr 14, 2026 | 6.74 | 6.90 | 6.74 | 6.85 | 6.85 | 2.85% | 186,577 |
| Apr 13, 2026 | 6.60 | 6.71 | 6.54 | 6.66 | 6.66 | 1.06% | 195,624 |
| Apr 10, 2026 | 6.61 | 6.73 | 6.59 | 6.59 | 6.59 | - | 199,059 |
| Apr 9, 2026 | 6.44 | 6.64 | 6.40 | 6.59 | 6.59 | 1.23% | 228,202 |
| Apr 8, 2026 | 6.70 | 6.74 | 6.47 | 6.51 | 6.51 | -0.76% | 599,115 |
| Apr 7, 2026 | 6.41 | 6.63 | 6.30 | 6.56 | 6.56 | 3.14% | 418,735 |
| Apr 6, 2026 | 6.36 | 6.46 | 6.33 | 6.36 | 6.36 | -0.31% | 197,864 |
| Apr 2, 2026 | 6.23 | 6.40 | 6.23 | 6.38 | 6.38 | 0.16% | 241,929 |
| Apr 1, 2026 | 6.26 | 6.41 | 6.08 | 6.37 | 6.37 | 2.25% | 189,387 |
| Mar 31, 2026 | 6.10 | 6.30 | 6.02 | 6.23 | 6.23 | 3.32% | 453,497 |
| Mar 30, 2026 | 6.03 | 6.16 | 5.97 | 6.03 | 6.03 | 0.33% | 233,547 |
| Mar 27, 2026 | 6.05 | 6.12 | 5.96 | 6.01 | 6.01 | -1.64% | 397,427 |
| Mar 26, 2026 | 6.30 | 6.53 | 6.01 | 6.11 | 6.11 | -5.56% | 522,806 |
| Mar 25, 2026 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | 2.54% | 116,462 |
| Mar 24, 2026 | 6.35 | 6.39 | 6.26 | 6.31 | 6.31 | -1.25% | 187,569 |
| Mar 23, 2026 | 6.29 | 6.48 | 6.23 | 6.39 | 6.39 | 1.75% | 213,945 |
| Mar 20, 2026 | 6.23 | 6.33 | 6.18 | 6.28 | 6.28 | 0.96% | 335,714 |
| Mar 19, 2026 | 6.23 | 6.29 | 6.07 | 6.22 | 6.22 | -1.27% | 441,671 |
| Mar 18, 2026 | 6.29 | 6.39 | 6.29 | 6.30 | 6.30 | -0.16% | 435,395 |
| Mar 17, 2026 | 6.42 | 6.48 | 6.26 | 6.31 | 6.31 | -1.71% | 486,468 |
| Mar 16, 2026 | 6.47 | 6.64 | 6.38 | 6.42 | 6.42 | 0.31% | 238,768 |
| Mar 13, 2026 | 6.44 | 6.53 | 6.37 | 6.40 | 6.40 | -0.47% | 249,864 |
| Mar 12, 2026 | 6.60 | 6.62 | 6.42 | 6.43 | 6.43 | -2.13% | 389,192 |
| Mar 11, 2026 | 6.55 | 6.60 | 6.45 | 6.57 | 6.57 | 0.77% | 295,304 |
| Mar 10, 2026 | 6.79 | 7.09 | 6.42 | 6.52 | 6.52 | -8.30% | 953,982 |
| Mar 9, 2026 | 6.89 | 7.11 | 6.81 | 7.11 | 7.11 | 1.72% | 348,306 |
| Mar 6, 2026 | 7.06 | 7.07 | 6.91 | 6.99 | 6.99 | -0.71% | 239,922 |
| Mar 5, 2026 | 6.96 | 7.11 | 6.96 | 7.04 | 7.04 | 0.72% | 211,911 |
| Mar 4, 2026 | 7.03 | 7.13 | 6.97 | 6.99 | 6.99 | 0.58% | 158,641 |
| Mar 3, 2026 | 6.85 | 7.00 | 6.75 | 6.95 | 6.95 | -2.11% | 245,625 |
| Mar 2, 2026 | 6.80 | 7.12 | 6.80 | 7.10 | 7.10 | 0.28% | 253,395 |
| Feb 27, 2026 | 7.11 | 7.20 | 7.03 | 7.08 | 7.08 | -1.67% | 140,937 |
| Feb 26, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 1.69% | 138,603 |
| Feb 25, 2026 | 7.16 | 7.21 | 7.07 | 7.08 | 7.08 | -1.12% | 153,373 |
| Feb 24, 2026 | 7.18 | 7.22 | 7.11 | 7.16 | 7.16 | - | 110,330 |
| Feb 23, 2026 | 7.26 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 139,535 |
| Feb 20, 2026 | 7.16 | 7.40 | 7.16 | 7.31 | 7.31 | 1.39% | 152,064 |
| Feb 19, 2026 | 7.13 | 7.26 | 7.13 | 7.21 | 7.21 | 0.42% | 116,072 |
| Feb 18, 2026 | 7.06 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 105,473 |
| Feb 17, 2026 | 7.09 | 7.17 | 7.06 | 7.12 | 7.12 | - | 161,048 |
| Feb 13, 2026 | 7.00 | 7.20 | 7.00 | 7.12 | 7.12 | 0.42% | 258,885 |
| Feb 12, 2026 | 7.22 | 7.23 | 7.00 | 7.09 | 7.09 | -1.94% | 207,701 |
| Feb 11, 2026 | 7.27 | 7.30 | 7.12 | 7.23 | 7.23 | 0.84% | 233,463 |
| Feb 10, 2026 | 7.08 | 7.23 | 7.03 | 7.17 | 7.17 | 1.27% | 178,976 |
| Feb 9, 2026 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 141,945 |
| Feb 6, 2026 | 6.94 | 7.11 | 6.92 | 7.10 | 7.10 | 3.05% | 171,835 |
| Feb 5, 2026 | 6.78 | 6.94 | 6.77 | 6.89 | 6.89 | 0.88% | 268,846 |
| Feb 4, 2026 | 6.84 | 6.88 | 6.73 | 6.83 | 6.83 | -0.58% | 241,367 |
| Feb 3, 2026 | 6.99 | 7.03 | 6.78 | 6.87 | 6.87 | -2.00% | 294,408 |
| Feb 2, 2026 | 7.02 | 7.09 | 6.97 | 7.01 | 7.01 | -0.57% | 256,582 |
| Jan 30, 2026 | 7.02 | 7.10 | 7.02 | 7.05 | 7.05 | -0.84% | 154,213 |
| Jan 29, 2026 | 7.14 | 7.15 | 6.97 | 7.11 | 7.11 | -0.56% | 206,983 |
| Jan 28, 2026 | 7.25 | 7.32 | 7.14 | 7.15 | 7.15 | -0.97% | 130,234 |
| Jan 27, 2026 | 7.20 | 7.31 | 7.20 | 7.22 | 7.22 | 0.42% | 191,997 |
| Jan 26, 2026 | 7.17 | 7.26 | 7.16 | 7.19 | 7.19 | 0.42% | 151,876 |
| Jan 23, 2026 | 7.15 | 7.28 | 7.10 | 7.16 | 7.16 | 0.56% | 181,711 |
| Jan 22, 2026 | 6.76 | 7.18 | 6.64 | 7.12 | 7.12 | 6.27% | 866,541 |
| Jan 21, 2026 | 6.64 | 6.73 | 6.58 | 6.70 | 6.70 | 1.82% | 468,936 |
| Jan 20, 2026 | 6.55 | 6.65 | 6.46 | 6.58 | 6.58 | -1.64% | 481,804 |
| Jan 16, 2026 | 6.80 | 6.86 | 6.60 | 6.69 | 6.69 | -1.33% | 758,935 |
| Jan 15, 2026 | 6.79 | 6.91 | 6.72 | 6.78 | 6.78 | -0.44% | 369,893 |
| Jan 14, 2026 | 6.88 | 6.92 | 6.74 | 6.81 | 6.81 | -0.58% | 486,568 |
| Jan 13, 2026 | 7.22 | 7.23 | 6.81 | 6.85 | 6.85 | -6.04% | 674,152 |
| Jan 12, 2026 | 7.05 | 7.40 | 6.99 | 7.29 | 7.29 | 3.40% | 403,785 |
| Jan 9, 2026 | 7.09 | 7.18 | 6.98 | 7.05 | 7.05 | -0.84% | 163,436 |
| Jan 8, 2026 | 6.97 | 7.12 | 6.97 | 7.11 | 7.11 | 1.57% | 81,944 |
| Jan 7, 2026 | 7.00 | 7.06 | 6.92 | 7.00 | 7.00 | -0.14% | 234,126 |
| Jan 6, 2026 | 7.14 | 7.20 | 6.94 | 7.01 | 7.01 | -1.96% | 194,653 |
| Jan 5, 2026 | 7.09 | 7.21 | 7.00 | 7.15 | 7.15 | 1.27% | 279,412 |
| Jan 2, 2026 | 7.07 | 7.13 | 6.95 | 7.06 | 7.06 | 1.73% | 195,034 |
| Dec 31, 2025 | 6.98 | 7.05 | 6.92 | 6.94 | 6.94 | -0.72% | 185,836 |
| Dec 30, 2025 | 7.08 | 7.11 | 6.95 | 6.99 | 6.99 | -1.41% | 279,608 |
| Dec 29, 2025 | 7.10 | 7.21 | 7.01 | 7.09 | 7.09 | -1.12% | 196,659 |
| Dec 26, 2025 | 7.16 | 7.25 | 7.13 | 7.17 | 7.17 | 0.14% | 278,012 |
| Dec 24, 2025 | 7.09 | 7.20 | 7.01 | 7.16 | 7.16 | 0.28% | 96,789 |
| Dec 23, 2025 | 7.15 | 7.25 | 7.11 | 7.14 | 7.14 | -0.97% | 205,081 |
| Dec 22, 2025 | 7.02 | 7.25 | 6.95 | 7.21 | 7.21 | 2.27% | 242,592 |
| Dec 19, 2025 | 6.98 | 7.09 | 6.97 | 7.05 | 7.05 | 1.29% | 198,934 |
| Dec 18, 2025 | 7.22 | 7.25 | 6.88 | 6.96 | 6.96 | -3.20% | 1,113,564 |
| Dec 17, 2025 | 7.15 | 7.34 | 7.05 | 7.19 | 7.19 | 0.98% | 564,703 |
| Dec 16, 2025 | 6.93 | 7.14 | 6.91 | 7.12 | 7.12 | 2.15% | 272,883 |
| Dec 15, 2025 | 7.01 | 7.03 | 6.91 | 6.97 | 6.97 | -0.99% | 359,012 |
| Dec 12, 2025 | 7.05 | 7.15 | 7.00 | 7.04 | 7.04 | 0.43% | 156,444 |
| Dec 11, 2025 | 7.01 | 7.11 | 6.94 | 7.01 | 7.01 | -0.14% | 265,232 |
| Dec 10, 2025 | 7.00 | 7.11 | 7.00 | 7.02 | 7.02 | -0.57% | 338,393 |
| Dec 9, 2025 | 7.01 | 7.06 | 6.94 | 7.06 | 7.06 | -0.42% | 338,310 |
| Dec 8, 2025 | 7.10 | 7.16 | 7.05 | 7.09 | 7.09 | -0.84% | 222,357 |
| 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% | 314,191 |
| Dec 3, 2025 | 7.06 | 7.14 | 6.98 | 7.08 | 7.08 | 0.14% | 270,857 |