2m 2m 2m 2m 2m 2m 2m
YALLA GRP SP ADS-A (YALA)
NYSE
$5.22+$0.03 (+0.58%)
Price as of Jun 23, 2026 5:20 PM EDT- $659.6MMarket Cap
- -19.03%1-Year Change
- Software - ApplicationIndustry
YALLA GRP SP ADS-A (YALA)
$5.22+$0.03 (+0.58%)
- 1 Month-16.29%Low Price$5.19High Price$6.22
- 3 Months-17.36%Low Price$5.19High Price$7.02
- 1 Year-19.03%Low Price$5.19High Price$9.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 5.86 | 5.86 | 5.75 | 5.80 | -0.68% | 455,740 |
05/29/2026 | 5.93 | 5.97 | 5.77 | 5.84 | -1.68% | 341,540 |
05/28/2026 | 6.05 | 6.12 | 5.91 | 5.94 | -2.14% | 358,344 |
05/27/2026 | 6.18 | 6.38 | 6.07 | 6.07 | -2.41% | 669,002 |
05/26/2026 | 6.20 | 6.23 | 6.09 | 6.22 | +0.32% | 721,013 |
05/22/2026 | 6.11 | 6.24 | 6.05 | 6.20 | +0.49% | 503,234 |
05/21/2026 | 6.04 | 6.24 | 6.01 | 6.17 | +1.65% | 355,648 |
05/20/2026 | 6.30 | 6.34 | 5.99 | 6.07 | -3.96% | 426,060 |
05/19/2026 | 6.11 | 6.60 | 6.11 | 6.32 | -6.65% | 476,582 |
05/18/2026 | 6.61 | 6.84 | 6.56 | 6.77 | +3.20% | 250,568 |
05/18/2026 |
$0.19 Earnings | |||||
05/15/2026 | 6.58 | 6.66 | 6.51 | 6.56 | -1.80% | 172,692 |
05/14/2026 | 6.77 | 6.77 | 6.56 | 6.68 | -0.74% | 203,070 |
05/13/2026 | 6.91 | 6.95 | 6.73 | 6.73 | -2.89% | 214,072 |
05/12/2026 | 6.92 | 6.99 | 6.88 | 6.93 | -0.14% | 254,595 |
05/11/2026 | 6.94 | 6.99 | 6.88 | 6.94 | -1.14% | 147,140 |
05/08/2026 | 6.94 | 7.09 | 6.94 | 7.02 | +1.30% | 211,735 |
05/07/2026 | 6.82 | 7.04 | 6.80 | 6.93 | +1.46% | 401,567 |
05/06/2026 | 6.91 | 6.92 | 6.82 | 6.83 | -0.87% | 207,024 |
05/05/2026 | 6.71 | 6.89 | 6.70 | 6.89 | +2.68% | 230,613 |
05/04/2026 | 6.77 | 6.86 | 6.66 | 6.71 | -0.74% | 351,546 |
05/01/2026 | 6.68 | 6.89 | 6.67 | 6.76 | +1.20% | 368,758 |
04/30/2026 | 6.67 | 6.76 | 6.63 | 6.68 | +0.45% | 258,401 |
04/29/2026 | 6.74 | 6.77 | 6.54 | 6.65 | -1.19% | 277,759 |
04/28/2026 | 6.65 | 6.76 | 6.61 | 6.73 | +0.45% | 228,779 |
04/27/2026 | 6.55 | 6.72 | 6.55 | 6.70 | +1.67% | 243,678 |
04/24/2026 | 6.63 | 6.67 | 6.53 | 6.59 | -0.15% | 343,972 |
04/23/2026 | 6.70 | 6.78 | 6.56 | 6.60 | -2.65% | 384,601 |
04/22/2026 | 6.90 | 6.97 | 6.69 | 6.78 | -1.74% | 323,223 |
04/21/2026 | 6.91 | 7.05 | 6.87 | 6.90 | -0.86% | 189,090 |
04/20/2026 | 7.00 | 7.00 | 6.93 | 6.96 | -0.57% | 309,523 |
04/17/2026 | 6.98 | 7.04 | 6.97 | 7.00 | +0.57% | 146,572 |
04/16/2026 | 6.97 | 7.08 | 6.95 | 6.96 | +0.58% | 154,021 |
04/15/2026 | 6.89 | 7.02 | 6.81 | 6.92 | +1.02% | 358,593 |
04/14/2026 | 6.74 | 6.90 | 6.74 | 6.85 | +2.85% | 186,677 |
04/13/2026 | 6.60 | 6.71 | 6.54 | 6.66 | +1.06% | 195,624 |
04/10/2026 | 6.61 | 6.73 | 6.59 | 6.59 | 0.00% | 199,059 |
04/09/2026 | 6.44 | 6.64 | 6.40 | 6.59 | +1.23% | 228,223 |
04/08/2026 | 6.70 | 6.74 | 6.47 | 6.51 | -0.76% | 599,265 |
04/07/2026 | 6.41 | 6.63 | 6.30 | 6.56 | +3.14% | 421,003 |
04/06/2026 | 6.36 | 6.46 | 6.33 | 6.36 | -0.31% | 201,402 |
04/02/2026 | 6.23 | 6.40 | 6.23 | 6.38 | +0.16% | 241,929 |
04/01/2026 | 6.26 | 6.41 | 6.08 | 6.37 | +2.25% | 189,387 |
03/31/2026 | 6.10 | 6.30 | 6.02 | 6.23 | +3.32% | 616,750 |
03/30/2026 | 6.03 | 6.16 | 5.97 | 6.03 | +0.33% | 233,595 |
03/27/2026 | 6.05 | 6.12 | 5.96 | 6.01 | -1.64% | 398,304 |
03/26/2026 | 6.30 | 6.53 | 6.01 | 6.11 | -5.56% | 540,578 |
03/25/2026 | 6.42 | 6.52 | 6.40 | 6.47 | +2.54% | 116,462 |
03/24/2026 | 6.35 | 6.39 | 6.26 | 6.31 | -1.25% | 187,669 |
03/23/2026 | 6.29 | 6.48 | 6.23 | 6.39 | +1.75% | 213,945 |
03/20/2026 | 6.23 | 6.33 | 6.18 | 6.28 | +0.96% | 339,260 |
03/19/2026 | 6.23 | 6.29 | 6.07 | 6.22 | -1.27% | 441,671 |
03/18/2026 | 6.29 | 6.39 | 6.29 | 6.30 | -0.16% | 438,983 |
03/17/2026 | 6.42 | 6.48 | 6.26 | 6.31 | -1.71% | 486,469 |
03/16/2026 | 6.47 | 6.64 | 6.38 | 6.42 | +0.31% | 243,359 |
03/13/2026 | 6.44 | 6.53 | 6.37 | 6.40 | -0.47% | 249,912 |
03/12/2026 | 6.60 | 6.62 | 6.42 | 6.43 | -2.13% | 389,910 |
03/11/2026 | 6.55 | 6.60 | 6.45 | 6.57 | +0.77% | 308,443 |
03/10/2026 | 6.79 | 7.09 | 6.42 | 6.52 | -8.30% | 955,071 |
03/09/2026 | 6.89 | 7.11 | 6.81 | 7.11 | +1.72% | 386,977 |
03/09/2026 |
$0.21 Earnings | |||||
03/06/2026 | 7.06 | 7.07 | 6.91 | 6.99 | -0.71% | 239,922 |
03/05/2026 | 6.96 | 7.11 | 6.96 | 7.04 | +0.72% | 211,911 |
03/04/2026 | 7.03 | 7.13 | 6.97 | 6.99 | +0.58% | 159,541 |
03/03/2026 | 6.85 | 7.00 | 6.75 | 6.95 | -2.11% | 245,625 |
03/02/2026 | 6.80 | 7.12 | 6.80 | 7.10 | +0.28% | 254,595 |
02/27/2026 | 7.11 | 7.20 | 7.03 | 7.08 | -1.67% | 140,937 |
02/26/2026 | 7.10 | 7.20 | 7.05 | 7.20 | +1.69% | 138,603 |
02/25/2026 | 7.16 | 7.21 | 7.07 | 7.08 | -1.12% | 153,373 |
02/24/2026 | 7.18 | 7.22 | 7.11 | 7.16 | 0.00% | 110,659 |
02/23/2026 | 7.26 | 7.34 | 7.16 | 7.16 | -2.05% | 139,535 |
02/20/2026 | 7.16 | 7.40 | 7.16 | 7.31 | +1.39% | 152,252 |
02/19/2026 | 7.13 | 7.26 | 7.13 | 7.21 | +0.42% | 118,704 |
02/18/2026 | 7.06 | 7.24 | 7.06 | 7.18 | +0.84% | 111,824 |
02/17/2026 | 7.09 | 7.17 | 7.06 | 7.12 | 0.00% | 161,048 |
02/13/2026 | 7.00 | 7.20 | 7.00 | 7.12 | +0.42% | 267,672 |
02/12/2026 | 7.22 | 7.23 | 7.00 | 7.09 | -1.94% | 207,701 |
02/11/2026 | 7.27 | 7.30 | 7.12 | 7.23 | +0.84% | 233,463 |
02/10/2026 | 7.08 | 7.23 | 7.03 | 7.17 | +1.27% | 178,976 |
02/09/2026 | 7.07 | 7.13 | 7.05 | 7.08 | -0.28% | 141,946 |
02/06/2026 | 6.94 | 7.11 | 6.92 | 7.10 | +3.05% | 171,835 |
02/05/2026 | 6.78 | 6.94 | 6.77 | 6.89 | +0.88% | 268,847 |
02/04/2026 | 6.84 | 6.88 | 6.73 | 6.83 | -0.58% | 241,367 |
02/03/2026 | 6.99 | 7.03 | 6.78 | 6.87 | -2.00% | 294,408 |
02/02/2026 | 7.02 | 7.09 | 6.97 | 7.01 | -0.57% | 256,588 |
01/30/2026 | 7.02 | 7.10 | 7.02 | 7.05 | -0.84% | 154,257 |