Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Yalla Group Limited American Depositary Shares (NY:YALA)

7.720 +0.310 (+4.18%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 7.200 7.490 7.200 7.410 378,780 +0.27(+3.78%)
Jul 17, 2025 7.270 7.330 7.070 7.140 312,323 -0.15(-2.06%)
Jul 16, 2025 7.430 7.434 7.245 7.290 226,633 -0.15(-2.02%)
Jul 15, 2025 7.600 7.600 7.310 7.440 374,816 -0.14(-1.85%)
Jul 14, 2025 7.400 7.605 7.390 7.580 406,927 +0.17(+2.29%)
Jul 11, 2025 7.440 7.497 7.360 7.410 219,041 -0.06(-0.80%)
Jul 10, 2025 7.300 7.520 7.280 7.470 458,401 +0.19(+2.61%)
Jul 09, 2025 7.350 7.370 7.200 7.280 381,129 -0.05(-0.68%)
Jul 08, 2025 7.090 7.380 7.010 7.330 524,725 +0.29(+4.12%)
Jul 07, 2025 6.770 7.080 6.770 7.040 561,715 +0.27(+3.99%)
Jul 03, 2025 6.790 6.940 6.720 6.770 191,887 +0.00(+0.00%)
Jul 02, 2025 6.730 6.799 6.600 6.770 272,398 +0.05(+0.74%)
Jul 01, 2025 6.720 6.800 6.645 6.720 204,766 -0.02(-0.30%)
Jun 30, 2025 6.880 6.890 6.660 6.740 392,569 -0.14(-2.03%)
Jun 27, 2025 6.800 6.880 6.660 6.880 586,800 +0.20(+2.99%)
Jun 26, 2025 6.810 6.940 6.670 6.680 438,612 -0.13(-1.91%)
Jun 25, 2025 6.940 6.955 6.750 6.810 605,683 -0.09(-1.30%)
Jun 24, 2025 6.500 6.930 6.463 6.900 709,566 +0.49(+7.64%)
Jun 23, 2025 6.250 6.425 6.170 6.410 681,813 +0.11(+1.75%)
Jun 20, 2025 6.380 6.390 6.230 6.300 666,987 -0.06(-0.94%)
Jun 18, 2025 6.370 6.510 6.340 6.360 394,123 -0.07(-1.09%)
Jun 17, 2025 6.470 6.520 6.330 6.430 506,053 -0.04(-0.62%)
Jun 16, 2025 6.180 6.595 6.160 6.470 1,311,776 +0.24(+3.85%)
Jun 13, 2025 6.400 6.480 6.128 6.230 1,438,330 -0.50(-7.43%)
Jun 12, 2025 6.670 6.845 6.570 6.730 629,843 +0.04(+0.60%)
Jun 11, 2025 6.830 7.030 6.675 6.690 592,090 -0.19(-2.76%)
Jun 10, 2025 6.790 6.880 6.670 6.880 702,712 +0.08(+1.18%)
Jun 09, 2025 6.960 6.990 6.770 6.800 662,208 -0.07(-1.02%)
Jun 06, 2025 6.980 6.980 6.720 6.870 1,113,105 -0.02(-0.29%)
Jun 05, 2025 7.190 7.190 6.870 6.890 664,779 -0.23(-3.23%)
Jun 04, 2025 6.790 7.140 6.760 7.120 888,865 +0.29(+4.25%)
Jun 03, 2025 6.720 6.930 6.710 6.830 864,185 +0.15(+2.25%)
Jun 02, 2025 6.690 6.810 6.615 6.680 850,578 -0.22(-3.19%)
May 30, 2025 6.910 6.945 6.752 6.900 643,003 -0.01(-0.14%)
May 29, 2025 7.100 7.180 6.820 6.910 655,994 -0.17(-2.40%)
May 28, 2025 7.090 7.200 6.980 7.080 515,128 +0.00(+0.00%)
May 27, 2025 7.200 7.290 6.910 7.080 999,246 -0.06(-0.84%)
May 23, 2025 7.710 7.710 7.120 7.140 1,206,751 -0.61(-7.87%)
May 22, 2025 7.770 8.150 7.660 7.750 1,885,413 -0.10(-1.27%)
May 21, 2025 7.290 7.928 7.270 7.850 1,124,982 +0.41(+5.51%)
May 20, 2025 5.900 7.590 5.880 7.440 3,699,446 -0.38(-4.86%)
May 19, 2025 7.900 7.910 7.690 7.820 943,330 -0.03(-0.38%)
May 16, 2025 7.680 7.905 7.680 7.850 589,001 +0.09(+1.16%)
May 15, 2025 7.790 7.910 7.641 7.760 1,240,851 -0.09(-1.15%)
May 14, 2025 7.750 7.905 7.750 7.850 741,840 +0.07(+0.90%)
May 13, 2025 7.500 7.940 7.410 7.780 1,259,795 +0.30(+4.01%)
May 12, 2025 7.250 7.650 7.100 7.480 1,770,375 +0.28(+3.89%)
May 09, 2025 7.200 7.410 7.100 7.200 1,016,947 +0.03(+0.42%)
May 08, 2025 7.340 7.430 7.115 7.170 1,159,725 -0.13(-1.78%)
May 07, 2025 6.940 7.480 6.925 7.300 1,323,241 +0.32(+4.58%)
May 06, 2025 6.900 7.040 6.680 6.980 1,827,609 -0.05(-0.71%)
May 05, 2025 6.750 7.140 6.510 7.030 2,668,203 -0.10(-1.40%)
May 02, 2025 7.770 7.860 7.010 7.130 2,536,993 -0.57(-7.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.