YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.66	11.69	11.62	11.63	11.63	-0.94%	321,878
Jun 26, 2025	11.74	11.75	11.70	11.74	11.62	0.17%	269,312
Jun 25, 2025	11.70	11.72	11.67	11.72	11.60	0.26%	264,768
Jun 24, 2025	11.66	11.70	11.60	11.69	11.57	0.95%	302,469
Jun 23, 2025	11.59	11.59	11.53	11.58	11.46	0.26%	184,485
Jun 20, 2025	11.61	11.61	11.54	11.55	11.43	-0.09%	184,807
Jun 18, 2025	11.56	11.59	11.55	11.56	11.44	-	132,522
Jun 17, 2025	11.65	11.65	11.55	11.56	11.44	-0.60%	192,029
Jun 16, 2025	11.60	11.67	11.60	11.63	11.51	0.26%	222,379
Jun 13, 2025	11.62	11.63	11.58	11.60	11.48	-0.51%	171,653
Jun 12, 2025	11.59	11.67	11.59	11.66	11.54	0.34%	214,718
Jun 11, 2025	11.61	11.66	11.61	11.62	11.50	0.26%	249,065
Jun 10, 2025	11.50	11.61	11.50	11.59	11.47	0.35%	180,197
Jun 9, 2025	11.53	11.57	11.53	11.55	11.43	0.26%	318,817
Jun 6, 2025	11.52	11.59	11.52	11.52	11.40	-	332,710
Jun 5, 2025	11.52	11.56	11.51	11.52	11.40	-	155,106
Jun 4, 2025	11.55	11.55	11.51	11.52	11.40	-0.17%	151,310
Jun 3, 2025	11.49	11.54	11.46	11.54	11.42	0.44%	133,796
Jun 2, 2025	11.43	11.49	11.40	11.49	11.37	0.44%	271,458
May 30, 2025	11.43	11.45	11.39	11.44	11.32	0.26%	302,410
May 29, 2025	11.43	11.43	11.35	11.41	11.29	-0.44%	265,600
May 28, 2025	11.49	11.52	11.45	11.46	11.23	-0.26%	216,272
May 27, 2025	11.42	11.51	11.42	11.49	11.25	0.88%	304,229
May 23, 2025	11.30	11.40	11.30	11.39	11.16	0.62%	218,807
May 22, 2025	11.33	11.39	11.32	11.32	11.09	-0.44%	178,885
May 21, 2025	11.50	11.50	11.37	11.37	11.14	-1.30%	193,073
May 20, 2025	11.50	11.52	11.47	11.52	11.28	0.44%	153,005
May 19, 2025	11.40	11.48	11.40	11.47	11.24	-0.26%	143,835
May 16, 2025	11.38	11.50	11.38	11.50	11.26	0.52%	145,537
May 15, 2025	11.41	11.44	11.38	11.44	11.21	0.35%	146,250
May 14, 2025	11.46	11.46	11.38	11.40	11.17	-0.18%	125,843
May 13, 2025	11.32	11.42	11.32	11.42	11.19	0.62%	341,797
May 12, 2025	11.41	11.41	11.35	11.35	11.12	1.07%	430,960
May 9, 2025	11.21	11.25	11.21	11.23	11.00	0.18%	120,364
May 8, 2025	11.27	11.27	11.18	11.21	10.98	0.18%	138,690
May 7, 2025	11.25	11.25	11.17	11.19	10.96	-	139,775
May 6, 2025	11.31	11.31	11.17	11.19	10.96	-0.80%	125,138
May 5, 2025	11.28	11.31	11.26	11.28	11.05	-0.09%	181,351
May 2, 2025	11.22	11.32	11.22	11.29	11.06	0.89%	348,998
May 1, 2025	11.18	11.26	11.17	11.19	10.96	0.09%	362,045
Apr 30, 2025	11.13	11.18	11.02	11.18	10.95	0.45%	240,976
Apr 29, 2025	11.12	11.15	11.06	11.13	10.90	-0.54%	201,988
Apr 28, 2025	11.14	11.20	11.13	11.19	10.84	0.36%	301,983
Apr 25, 2025	11.17	11.17	11.11	11.15	10.81	0.27%	199,750
Apr 24, 2025	11.04	11.12	11.00	11.12	10.78	1.18%	310,173
Apr 23, 2025	11.00	11.11	10.98	10.99	10.65	1.67%	176,343
Apr 22, 2025	10.70	10.89	10.70	10.81	10.48	0.93%	166,327
Apr 21, 2025	10.84	10.84	10.66	10.71	10.38	-1.20%	980,201
Apr 17, 2025	10.87	10.88	10.77	10.84	10.50	0.74%	207,716
Apr 16, 2025	10.85	10.88	10.75	10.76	10.43	-1.10%	98,941