YSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	21.04	21.04	20.88	20.98	20.98	2.16%	4,279
May 9, 2025	20.35	20.65	20.35	20.54	20.54	0.42%	8,501
May 8, 2025	20.32	20.64	20.31	20.45	20.45	1.57%	3,912
May 7, 2025	19.95	20.13	19.95	20.13	20.13	0.88%	924
May 6, 2025	19.95	20.02	19.95	19.96	19.96	-1.56%	1,576
May 5, 2025	20.17	20.34	20.17	20.28	20.28	-0.17%	1,718
May 2, 2025	20.28	20.33	20.28	20.31	20.31	0.73%	2,538
May 1, 2025	20.19	20.22	20.16	20.16	20.16	0.89%	1,324
Apr 30, 2025	19.54	19.99	19.54	19.99	19.99	0.48%	3,450
Apr 29, 2025	19.77	19.95	19.74	19.89	19.89	0.50%	7,375
Apr 28, 2025	19.83	19.92	19.56	19.79	19.79	0.20%	18,195
Apr 25, 2025	19.75	19.75	19.68	19.75	19.75	-3.66%	6,226
Apr 24, 2025	20.45	20.50	20.43	20.50	19.69	0.68%	9,708
Apr 23, 2025	20.46	20.63	20.36	20.36	19.56	1.26%	3,794
Apr 22, 2025	19.89	20.13	19.89	20.11	19.31	2.25%	11,555
Apr 21, 2025	20.00	20.00	19.46	19.67	18.89	-2.48%	5,344
Apr 17, 2025	20.31	20.39	20.00	20.17	19.37	-0.03%	1,872
Apr 16, 2025	20.38	20.56	20.17	20.17	19.38	-2.85%	2,162
Apr 15, 2025	20.77	20.90	20.76	20.77	19.94	0.63%	2,098
Apr 14, 2025	20.64	20.69	20.54	20.64	19.82	0.93%	1,993
Apr 11, 2025	20.32	20.46	20.31	20.45	19.64	0.89%	3,008
Apr 10, 2025	20.16	20.27	20.16	20.26	19.46	-0.76%	2,876
Apr 9, 2025	19.60	20.42	19.60	20.42	19.61	4.10%	2,968
Apr 8, 2025	19.99	20.16	19.50	19.61	18.84	-0.84%	2,090
Apr 7, 2025	19.42	19.87	19.42	19.78	19.00	-0.43%	3,277
Apr 4, 2025	19.76	19.87	19.76	19.87	19.08	-1.77%	4,993
Apr 3, 2025	20.81	20.81	20.22	20.22	19.42	-6.63%	4,625
Apr 2, 2025	21.27	21.69	21.27	21.66	20.80	0.59%	5,390
Apr 1, 2025	21.45	21.53	21.45	21.53	20.68	0.39%	1,760
Mar 31, 2025	20.97	21.45	20.96	21.45	20.60	0.92%	2,451
Mar 28, 2025	22.26	22.26	21.22	21.25	20.41	-9.04%	4,192
Mar 27, 2025	23.10	23.37	23.06	23.37	21.43	0.50%	4,609
Mar 26, 2025	23.35	23.40	23.14	23.25	21.33	-0.56%	10,746
Mar 25, 2025	23.34	23.38	23.34	23.38	21.45	0.20%	649
Mar 24, 2025	23.30	23.34	23.29	23.33	21.41	1.85%	2,848
Mar 21, 2025	22.45	22.94	22.45	22.91	21.02	0.96%	841
Mar 20, 2025	22.74	22.76	22.65	22.69	20.82	0.19%	1,742
Mar 19, 2025	22.46	22.71	22.44	22.65	20.78	1.77%	1,828
Mar 18, 2025	22.24	22.31	22.22	22.26	20.42	-1.18%	1,126
Mar 17, 2025	22.45	22.57	22.43	22.52	20.66	0.42%	4,374
Mar 14, 2025	22.29	22.43	22.29	22.43	20.57	0.86%	3,393
Mar 13, 2025	22.44	22.46	22.24	22.24	20.40	-1.61%	2,560
Mar 12, 2025	22.69	22.69	22.60	22.60	20.73	-0.18%	624
Mar 11, 2025	22.77	22.77	22.64	22.64	20.77	-0.79%	2,102
Mar 10, 2025	22.90	23.08	22.73	22.82	20.93	-2.65%	908
Mar 7, 2025	23.63	23.63	23.44	23.44	21.50	-1.06%	412
Mar 6, 2025	24.06	24.06	23.69	23.69	21.73	-2.49%	365
Mar 5, 2025	24.07	24.35	23.85	24.30	22.29	1.24%	1,332
Mar 4, 2025	24.16	24.43	23.86	24.00	22.02	-1.46%	2,167
Mar 3, 2025	24.95	25.00	24.27	24.36	22.34	-3.41%	7,984