2m 2m 2m 2m 2m 2m 2m
FULL TRUCK SP ADS-A (YMM)
NYSE
$7.64-$0.25 (-3.17%)
Price as of Jun 23, 2026 4:10 PM EDT- $7.4BMarket Cap
- -32.28%1-Year Change
- Software - ApplicationIndustry
FULL TRUCK SP ADS-A (YMM)
$7.64-$0.25 (-3.17%)
- 1 Month-5.62%Low Price$7.80High Price$9.51
- 3 Months-3.95%Low Price$7.80High Price$9.51
- 1 Year-32.28%Low Price$7.80High Price$14.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 7.83 | 8.02 | 7.66 | 7.89 | +1.15% | 6,525,265 |
06/18/2026 | 7.95 | 8.01 | 7.77 | 7.80 | -2.50% | 10,578,219 |
06/17/2026 | 8.11 | 8.23 | 7.92 | 8.00 | -0.37% | 8,027,964 |
06/16/2026 | 8.34 | 8.34 | 8.01 | 8.03 | -4.52% | 5,535,392 |
06/15/2026 | 8.57 | 8.66 | 8.39 | 8.41 | -0.36% | 3,796,332 |
06/12/2026 | 8.51 | 8.60 | 8.35 | 8.44 | -0.35% | 4,245,942 |
06/11/2026 | 8.29 | 8.49 | 8.14 | 8.47 | +1.56% | 9,835,557 |
06/10/2026 | 8.18 | 8.43 | 8.14 | 8.34 | +0.85% | 7,988,897 |
06/09/2026 | 8.42 | 8.55 | 8.18 | 8.27 | -0.96% | 7,970,768 |
06/08/2026 | 8.68 | 8.73 | 8.32 | 8.35 | -2.79% | 5,993,558 |
06/05/2026 | 8.79 | 8.86 | 8.55 | 8.59 | -3.16% | 7,772,071 |
06/04/2026 | 9.00 | 9.11 | 8.86 | 8.87 | -2.42% | 9,105,178 |
06/03/2026 | 9.36 | 9.45 | 9.08 | 9.09 | -4.42% | 5,917,095 |
06/02/2026 | 9.17 | 9.59 | 9.12 | 9.51 | +5.43% | 10,232,103 |
06/01/2026 | 8.91 | 9.09 | 8.79 | 9.02 | +2.27% | 6,726,394 |
05/29/2026 | 8.75 | 9.04 | 8.65 | 8.82 | -0.34% | 96,304,768 |
05/28/2026 | 8.65 | 9.00 | 8.49 | 8.85 | +2.79% | 22,015,783 |
05/27/2026 | 8.73 | 8.83 | 8.53 | 8.61 | -0.12% | 10,542,872 |
05/26/2026 | 8.52 | 8.83 | 8.48 | 8.62 | +3.11% | 16,883,194 |
05/22/2026 | 8.34 | 8.63 | 8.27 | 8.36 | -5.22% | 12,657,495 |
05/21/2026 | 8.65 | 8.84 | 8.40 | 8.82 | +4.26% | 11,290,535 |
05/21/2026 |
$0.17 Earnings | |||||
05/20/2026 | 8.45 | 8.61 | 8.39 | 8.46 | +0.24% | 9,169,433 |
05/19/2026 | 8.65 | 8.71 | 8.38 | 8.44 | -1.52% | 7,578,583 |
05/18/2026 | 8.64 | 8.64 | 8.49 | 8.57 | -1.04% | 5,968,361 |
05/15/2026 | 8.83 | 8.83 | 8.61 | 8.66 | -3.35% | 4,977,584 |
05/14/2026 | 9.22 | 9.26 | 8.86 | 8.96 | -3.34% | 6,018,260 |
05/13/2026 | 8.85 | 9.35 | 8.83 | 9.27 | +5.46% | 13,336,879 |
05/12/2026 | 8.81 | 8.85 | 8.59 | 8.79 | 0.00% | 6,388,416 |
05/11/2026 | 8.82 | 8.91 | 8.77 | 8.79 | -0.23% | 6,914,954 |
05/08/2026 | 8.93 | 9.03 | 8.71 | 8.81 | -1.23% | 7,610,228 |
05/07/2026 | 9.14 | 9.14 | 8.92 | 8.92 | -1.76% | 5,469,381 |
05/06/2026 | 9.03 | 9.17 | 8.88 | 9.08 | +2.25% | 8,548,266 |
05/05/2026 | 8.77 | 9.01 | 8.68 | 8.88 | +3.02% | 5,771,443 |
05/04/2026 | 8.58 | 8.72 | 8.53 | 8.62 | +0.12% | 3,801,640 |
05/01/2026 | 8.70 | 8.77 | 8.59 | 8.61 | -0.46% | 2,564,832 |
04/30/2026 | 8.35 | 8.71 | 8.33 | 8.65 | +3.97% | 6,200,625 |
04/29/2026 | 8.67 | 8.74 | 8.31 | 8.32 | -3.82% | 4,045,360 |
04/28/2026 | 8.56 | 8.68 | 8.40 | 8.65 | +0.46% | 5,691,777 |
04/27/2026 | 8.62 | 8.73 | 8.51 | 8.61 | -0.58% | 4,363,707 |
04/24/2026 | 8.57 | 8.69 | 8.50 | 8.66 | +1.88% | 3,583,714 |
04/23/2026 | 8.73 | 8.82 | 8.47 | 8.50 | -2.63% | 4,889,731 |
04/22/2026 | 8.89 | 8.92 | 8.72 | 8.73 | -1.13% | 4,341,518 |
04/21/2026 | 8.92 | 9.01 | 8.80 | 8.83 | -0.67% | 5,805,556 |
04/20/2026 | 8.81 | 8.98 | 8.77 | 8.89 | +0.11% | 7,887,746 |
04/17/2026 | 8.90 | 9.02 | 8.86 | 8.88 | +0.79% | 6,045,941 |
04/16/2026 | 8.72 | 8.87 | 8.67 | 8.81 | +2.44% | 7,195,234 |
04/15/2026 | 8.42 | 8.75 | 8.30 | 8.60 | +2.50% | 9,833,421 |
04/14/2026 | 8.53 | 8.65 | 8.37 | 8.39 | -0.36% | 5,024,748 |
04/13/2026 | 8.22 | 8.46 | 8.20 | 8.42 | +1.81% | 4,969,874 |
04/10/2026 | 8.25 | 8.41 | 8.23 | 8.27 | +0.85% | 5,485,447 |
04/09/2026 | 8.27 | 8.32 | 8.19 | 8.20 | -1.68% | 3,041,235 |
04/08/2026 | 8.52 | 8.65 | 8.31 | 8.34 | +2.89% | 4,088,601 |
04/08/2026 |
$0.08 Dividend | |||||
04/07/2026 | 8.14 | 8.19 | 8.03 | 8.11 | -1.09% | 2,840,258 |
04/06/2026 | 8.13 | 8.22 | 8.10 | 8.20 | +0.85% | 4,160,694 |
04/02/2026 | 7.97 | 8.18 | 7.96 | 8.13 | -0.48% | 3,956,861 |
04/01/2026 | 8.27 | 8.33 | 8.14 | 8.17 | -0.60% | 7,620,226 |
03/31/2026 | 8.09 | 8.25 | 8.01 | 8.21 | +2.60% | 4,506,599 |
03/30/2026 | 8.01 | 8.11 | 7.96 | 8.01 | +0.25% | 4,221,505 |
03/27/2026 | 8.02 | 8.06 | 7.96 | 7.99 | -0.86% | 7,105,802 |
03/26/2026 | 8.13 | 8.22 | 8.00 | 8.06 | -2.51% | 6,335,584 |
03/25/2026 | 8.34 | 8.36 | 8.22 | 8.26 | +1.71% | 3,584,477 |
03/24/2026 | 8.13 | 8.25 | 8.08 | 8.13 | -1.08% | 5,113,139 |
03/23/2026 | 8.33 | 8.33 | 8.17 | 8.21 | 0.00% | 6,292,246 |
03/20/2026 | 8.21 | 8.30 | 8.13 | 8.21 | -0.36% | 11,596,787 |
03/19/2026 | 8.02 | 8.29 | 8.02 | 8.24 | +2.08% | 9,588,148 |
03/18/2026 | 8.50 | 8.64 | 8.05 | 8.08 | -6.53% | 14,085,736 |
03/17/2026 | 8.91 | 9.04 | 8.62 | 8.64 | -0.91% | 9,205,557 |
03/16/2026 | 8.81 | 9.00 | 8.71 | 8.72 | +0.34% | 5,814,241 |
03/13/2026 | 8.89 | 9.03 | 8.59 | 8.69 | -2.23% | 9,662,808 |
03/12/2026 | 9.30 | 9.36 | 8.71 | 8.89 | -1.64% | 10,673,736 |
03/12/2026 |
$0.14 Earnings | |||||
03/11/2026 | 9.16 | 9.17 | 8.81 | 9.04 | -1.51% | 10,595,606 |
03/10/2026 | 9.09 | 9.37 | 8.98 | 9.17 | +1.98% | 18,487,754 |
03/09/2026 | 8.81 | 9.02 | 8.62 | 9.00 | +1.34% | 7,497,934 |
03/06/2026 | 8.71 | 8.94 | 8.66 | 8.88 | +0.34% | 5,172,316 |
03/05/2026 | 8.96 | 8.99 | 8.74 | 8.85 | -1.87% | 5,218,875 |
03/04/2026 | 9.00 | 9.13 | 8.91 | 9.02 | +0.89% | 4,508,185 |
03/03/2026 | 8.92 | 9.02 | 8.82 | 8.94 | -3.11% | 6,769,569 |
03/02/2026 | 9.12 | 9.27 | 9.02 | 9.22 | -0.64% | 4,026,006 |
02/27/2026 | 9.34 | 9.40 | 9.26 | 9.28 | -1.57% | 3,876,504 |
02/26/2026 | 9.43 | 9.48 | 9.29 | 9.43 | -0.63% | 6,358,520 |
02/25/2026 | 9.60 | 9.63 | 9.49 | 9.49 | -0.21% | 9,409,173 |
02/24/2026 | 9.27 | 9.55 | 9.27 | 9.51 | +1.69% | 7,053,104 |
02/23/2026 | 9.49 | 9.51 | 9.27 | 9.35 | -1.66% | 5,193,850 |
02/20/2026 | 9.35 | 9.56 | 9.32 | 9.51 | +0.52% | 9,441,701 |
02/19/2026 | 9.46 | 9.52 | 9.40 | 9.46 | -0.52% | 7,265,248 |
02/18/2026 | 9.53 | 9.59 | 9.45 | 9.51 | +0.63% | 4,961,733 |
02/17/2026 | 9.39 | 9.59 | 9.37 | 9.45 | +0.74% | 5,923,837 |
02/13/2026 | 9.30 | 9.59 | 9.29 | 9.38 | -0.52% | 9,260,713 |
02/12/2026 | 9.79 | 9.79 | 9.35 | 9.43 | -3.44% | 6,994,127 |
02/11/2026 | 9.86 | 9.99 | 9.62 | 9.77 | -1.30% | 7,071,175 |
02/10/2026 | 9.86 | 10.02 | 9.75 | 9.90 | +0.81% | 5,037,646 |
02/09/2026 | 9.86 | 9.91 | 9.70 | 9.82 | 0.00% | 5,102,543 |
02/06/2026 | 9.70 | 9.89 | 9.64 | 9.82 | +2.48% | 4,581,825 |
02/05/2026 | 9.72 | 9.83 | 9.56 | 9.58 | -1.22% | 7,641,200 |
02/04/2026 | 9.89 | 9.97 | 9.66 | 9.70 | -1.80% | 5,413,862 |
02/03/2026 | 9.97 | 10.03 | 9.78 | 9.88 | -1.58% | 8,152,952 |
02/02/2026 | 9.75 | 10.06 | 9.71 | 10.04 | +2.42% | 6,580,851 |