2m 2m 2m 2m 2m 2m 2m
YALLA GRP SP ADS-A (YALA)
NYSE
$5.64+$0.04 (+0.63%)
Price as of Oct 22, 2026 4:25 PM EDT- $711.7MMarket Cap
- -20.11%1-Year Change
- Software - ApplicationIndustry
YALLA GRP SP ADS-A (YALA)
$5.64+$0.04 (+0.63%)
- 1 Month+0.54%Low Price$5.32High Price$5.67
- 3 Months+3.13%Low Price$5.18High Price$5.67
- 1 Year-20.11%Low Price$5.07High Price$7.65
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 5.60 | 5.62 | 5.56 | 5.60 | -0.18% | 216,983 |
10/20/2026 | 5.60 | 5.63 | 5.58 | 5.61 | 0.00% | 149,221 |
10/19/2026 | 5.58 | 5.64 | 5.56 | 5.61 | +1.26% | 175,487 |
10/16/2026 | 5.60 | 5.60 | 5.51 | 5.54 | -1.25% | 243,306 |
10/15/2026 | 5.66 | 5.71 | 5.60 | 5.61 | -1.06% | 219,364 |
10/14/2026 | 5.61 | 5.70 | 5.58 | 5.67 | +0.18% | 1,936,304 |
10/13/2026 | 5.60 | 5.68 | 5.60 | 5.66 | +0.89% | 244,048 |
10/12/2026 | 5.54 | 5.62 | 5.49 | 5.61 | +1.81% | 253,358 |
10/09/2026 | 5.42 | 5.54 | 5.39 | 5.51 | +2.42% | 279,576 |
10/08/2026 | 5.37 | 5.40 | 5.34 | 5.38 | +0.37% | 214,653 |
10/07/2026 | 5.40 | 5.41 | 5.30 | 5.36 | -1.47% | 218,712 |
10/06/2026 | 5.46 | 5.51 | 5.39 | 5.44 | +0.18% | 214,142 |
10/05/2026 | 5.35 | 5.43 | 5.34 | 5.43 | +2.07% | 286,815 |
10/02/2026 | 5.34 | 5.38 | 5.30 | 5.32 | -0.56% | 512,433 |
10/01/2026 | 5.37 | 5.41 | 5.30 | 5.35 | -0.37% | 482,483 |
09/30/2026 | 5.45 | 5.48 | 5.36 | 5.37 | -0.92% | 278,365 |
09/29/2026 | 5.50 | 5.50 | 5.42 | 5.42 | -0.91% | 256,323 |
09/28/2026 | 5.48 | 5.50 | 5.45 | 5.47 | -0.18% | 141,035 |
09/25/2026 | 5.51 | 5.51 | 5.45 | 5.48 | -0.54% | 103,968 |
09/24/2026 | 5.45 | 5.51 | 5.41 | 5.51 | +0.92% | 174,706 |
09/23/2026 | 5.54 | 5.54 | 5.43 | 5.46 | -1.80% | 408,930 |
09/22/2026 | 5.59 | 5.59 | 5.50 | 5.56 | -0.18% | 299,187 |
09/21/2026 | 5.44 | 5.58 | 5.43 | 5.57 | +2.39% | 298,295 |
09/18/2026 | 5.40 | 5.49 | 5.40 | 5.44 | -0.18% | 200,908 |
09/17/2026 | 5.48 | 5.49 | 5.43 | 5.45 | -0.18% | 204,633 |
09/16/2026 | 5.39 | 5.54 | 5.39 | 5.46 | +0.92% | 328,719 |
09/15/2026 | 5.42 | 5.48 | 5.38 | 5.41 | -1.28% | 378,965 |
09/14/2026 | 5.49 | 5.52 | 5.44 | 5.48 | -0.36% | 245,870 |
09/11/2026 | 5.49 | 5.52 | 5.44 | 5.50 | +1.10% | 475,934 |
09/10/2026 | 5.40 | 5.48 | 5.40 | 5.44 | -0.18% | 319,499 |
09/09/2026 | 5.44 | 5.47 | 5.41 | 5.45 | -0.37% | 288,283 |
09/08/2026 | 5.46 | 5.49 | 5.38 | 5.47 | -0.18% | 354,546 |
09/04/2026 | 5.48 | 5.51 | 5.42 | 5.48 | 0.00% | 222,145 |
09/03/2026 | 5.53 | 5.57 | 5.47 | 5.48 | -0.36% | 332,060 |
09/02/2026 | 5.41 | 5.53 | 5.41 | 5.50 | +1.10% | 416,434 |
09/01/2026 | 5.47 | 5.52 | 5.41 | 5.44 | -0.91% | 493,776 |
08/31/2026 | 5.50 | 5.54 | 5.48 | 5.49 | -0.36% | 366,568 |
08/28/2026 | 5.55 | 5.59 | 5.51 | 5.51 | -0.90% | 261,680 |
08/27/2026 | 5.59 | 5.65 | 5.54 | 5.56 | -0.54% | 298,020 |
08/26/2026 | 5.62 | 5.63 | 5.53 | 5.59 | -0.53% | 144,113 |
08/25/2026 | 5.58 | 5.64 | 5.54 | 5.62 | +1.44% | 259,749 |
08/24/2026 | 5.60 | 5.64 | 5.49 | 5.54 | -1.77% | 281,439 |
08/21/2026 | 5.57 | 5.64 | 5.49 | 5.64 | +1.99% | 351,345 |
08/20/2026 | 5.49 | 5.54 | 5.46 | 5.53 | +0.36% | 485,735 |
08/19/2026 | 5.54 | 5.64 | 5.48 | 5.51 | -0.90% | 563,063 |
08/18/2026 | 5.20 | 5.74 | 5.19 | 5.56 | +4.12% | 746,346 |
08/17/2026 | 5.60 | 5.65 | 5.30 | 5.34 | -2.55% | 784,173 |
08/17/2026 |
$0.21 Earnings | |||||
08/14/2026 | 5.45 | 5.48 | 5.38 | 5.48 | +1.11% | 269,238 |
08/13/2026 | 5.43 | 5.43 | 5.35 | 5.42 | +0.18% | 244,013 |
08/12/2026 | 5.38 | 5.44 | 5.35 | 5.41 | +0.56% | 128,513 |
08/11/2026 | 5.40 | 5.40 | 5.32 | 5.38 | -0.37% | 225,857 |
08/10/2026 | 5.44 | 5.50 | 5.38 | 5.40 | -1.46% | 284,829 |
08/07/2026 | 5.39 | 5.49 | 5.39 | 5.48 | +1.86% | 209,308 |
08/06/2026 | 5.33 | 5.43 | 5.33 | 5.38 | +0.19% | 146,102 |
08/05/2026 | 5.56 | 5.56 | 5.37 | 5.37 | -3.07% | 287,359 |
08/04/2026 | 5.53 | 5.58 | 5.46 | 5.54 | +0.18% | 380,800 |
08/03/2026 | 5.39 | 5.54 | 5.39 | 5.53 | +2.60% | 347,459 |
07/31/2026 | 5.34 | 5.41 | 5.29 | 5.39 | +0.19% | 151,729 |
07/30/2026 | 5.42 | 5.42 | 5.31 | 5.38 | +0.37% | 243,384 |
07/29/2026 | 5.40 | 5.46 | 5.33 | 5.36 | -1.29% | 312,132 |
07/28/2026 | 5.29 | 5.48 | 5.29 | 5.43 | +1.88% | 197,571 |
07/27/2026 | 5.25 | 5.34 | 5.23 | 5.33 | +2.90% | 198,805 |
07/24/2026 | 5.24 | 5.27 | 5.17 | 5.18 | -0.58% | 145,837 |
07/23/2026 | 5.36 | 5.37 | 5.18 | 5.21 | -2.98% | 267,891 |
07/22/2026 | 5.47 | 5.47 | 5.34 | 5.37 | -1.10% | 203,145 |
07/21/2026 | 5.37 | 5.45 | 5.33 | 5.43 | +0.37% | 417,531 |
07/20/2026 | 5.36 | 5.43 | 5.35 | 5.41 | +0.56% | 132,789 |
07/17/2026 | 5.30 | 5.43 | 5.30 | 5.38 | +0.19% | 237,178 |
07/16/2026 | 5.36 | 5.39 | 5.32 | 5.37 | -0.92% | 368,288 |
07/15/2026 | 5.40 | 5.45 | 5.37 | 5.42 | +0.74% | 324,651 |
07/14/2026 | 5.43 | 5.43 | 5.36 | 5.38 | -0.19% | 255,664 |
07/13/2026 | 5.41 | 5.50 | 5.36 | 5.39 | +0.19% | 128,442 |
07/10/2026 | 5.46 | 5.50 | 5.36 | 5.38 | -0.37% | 119,943 |
07/09/2026 | 5.35 | 5.45 | 5.32 | 5.40 | -0.18% | 157,959 |
07/08/2026 | 5.29 | 5.44 | 5.29 | 5.41 | +1.12% | 150,113 |
07/07/2026 | 5.60 | 5.60 | 5.35 | 5.35 | -4.29% | 178,935 |
07/06/2026 | 5.49 | 5.64 | 5.42 | 5.59 | +2.01% | 337,008 |
07/02/2026 | 5.60 | 5.70 | 5.44 | 5.48 | -2.14% | 437,780 |
07/01/2026 | 5.52 | 5.62 | 5.51 | 5.60 | +2.00% | 218,111 |
06/30/2026 | 5.66 | 5.70 | 5.45 | 5.49 | -2.31% | 446,993 |
06/29/2026 | 5.54 | 5.69 | 5.50 | 5.62 | +2.18% | 393,934 |
06/26/2026 | 5.08 | 5.55 | 5.08 | 5.50 | +8.48% | 593,338 |
06/25/2026 | 5.15 | 5.15 | 5.01 | 5.07 | -1.36% | 361,661 |
06/24/2026 | 5.20 | 5.26 | 5.12 | 5.14 | -1.53% | 389,141 |
06/23/2026 | 5.15 | 5.24 | 5.13 | 5.22 | +0.58% | 329,076 |
06/22/2026 | 5.24 | 5.30 | 5.13 | 5.19 | -1.70% | 231,691 |
06/18/2026 | 5.35 | 5.41 | 5.23 | 5.28 | -0.75% | 267,847 |
06/17/2026 | 5.29 | 5.34 | 5.26 | 5.32 | 0.00% | 264,089 |
06/16/2026 | 5.35 | 5.44 | 5.28 | 5.32 | -1.85% | 340,983 |
06/15/2026 | 5.31 | 5.45 | 5.29 | 5.42 | +2.07% | 392,781 |
06/12/2026 | 5.41 | 5.48 | 5.31 | 5.31 | -1.48% | 336,783 |
06/11/2026 | 5.35 | 5.39 | 5.25 | 5.39 | 0.00% | 325,509 |
06/10/2026 | 5.41 | 5.55 | 5.38 | 5.39 | -0.55% | 391,856 |
06/09/2026 | 5.29 | 5.57 | 5.29 | 5.42 | +1.50% | 393,813 |
06/08/2026 | 5.27 | 5.40 | 5.26 | 5.34 | +0.95% | 339,893 |
06/05/2026 | 5.38 | 5.44 | 5.23 | 5.29 | -2.58% | 422,506 |
06/04/2026 | 5.54 | 5.60 | 5.37 | 5.43 | -1.81% | 319,806 |
06/03/2026 | 5.61 | 5.63 | 5.52 | 5.53 | -2.12% | 319,857 |
06/02/2026 | 5.83 | 5.88 | 5.64 | 5.65 | -2.59% | 262,679 |