Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.15
+0.06 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.13 | 7.20 | 7.11 | 7.15 | 7.15 | 0.85% | 139,404 |
| Dec 4, 2025 | 7.08 | 7.18 | 7.05 | 7.09 | 7.09 | 0.14% | 314,069 |
| Dec 3, 2025 | 7.06 | 7.14 | 6.98 | 7.08 | 7.08 | 0.14% | 270,843 |
| Dec 2, 2025 | 7.05 | 7.11 | 7.03 | 7.07 | 7.07 | 0.71% | 251,029 |
| Dec 1, 2025 | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | -0.99% | 330,312 |
| Nov 28, 2025 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | 0.42% | 78,724 |
| Nov 26, 2025 | 7.13 | 7.26 | 7.02 | 7.06 | 7.06 | -1.26% | 191,109 |
| Nov 25, 2025 | 7.00 | 7.29 | 6.95 | 7.15 | 7.15 | 2.14% | 438,741 |
| Nov 24, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 7.00 | 0.72% | 463,078 |
| Nov 21, 2025 | 6.86 | 7.04 | 6.86 | 6.95 | 6.95 | 0.58% | 280,685 |
| Nov 20, 2025 | 7.06 | 7.14 | 6.87 | 6.91 | 6.91 | -1.29% | 483,052 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.90 | 7.00 | 7.00 | 0.86% | 436,333 |
| Nov 18, 2025 | 6.75 | 6.97 | 6.70 | 6.94 | 6.94 | 1.76% | 309,650 |
| Nov 17, 2025 | 6.84 | 6.91 | 6.69 | 6.82 | 6.82 | -0.87% | 380,919 |
| Nov 14, 2025 | 6.81 | 6.93 | 6.75 | 6.88 | 6.88 | -1.01% | 344,058 |
| Nov 13, 2025 | 7.08 | 7.08 | 6.86 | 6.95 | 6.95 | -1.97% | 422,989 |
| Nov 12, 2025 | 7.09 | 7.16 | 6.99 | 7.09 | 7.09 | 1.00% | 346,013 |
| Nov 11, 2025 | 7.39 | 7.43 | 6.94 | 7.02 | 7.02 | -8.24% | 615,478 |
| Nov 10, 2025 | 7.26 | 7.67 | 7.26 | 7.65 | 7.65 | 6.25% | 757,126 |
| Nov 7, 2025 | 7.15 | 7.26 | 6.99 | 7.20 | 7.20 | -0.83% | 395,980 |
| Nov 6, 2025 | 7.45 | 7.51 | 7.21 | 7.26 | 7.26 | -2.02% | 361,803 |
| Nov 5, 2025 | 7.38 | 7.56 | 7.30 | 7.41 | 7.41 | 0.41% | 372,388 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.31 | 7.38 | 7.38 | -3.53% | 430,981 |
| Nov 3, 2025 | 7.75 | 7.83 | 7.53 | 7.65 | 7.65 | 0.79% | 560,462 |
| Oct 31, 2025 | 7.35 | 7.72 | 7.30 | 7.59 | 7.59 | 3.69% | 1,591,318 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.23 | 7.32 | 7.32 | 0.14% | 449,203 |
| Oct 29, 2025 | 7.36 | 7.42 | 7.24 | 7.31 | 7.31 | -0.54% | 292,373 |
| Oct 28, 2025 | 7.25 | 7.41 | 7.25 | 7.35 | 7.35 | 0.82% | 251,527 |
| Oct 27, 2025 | 7.32 | 7.36 | 7.20 | 7.29 | 7.29 | 0.41% | 279,152 |
| Oct 24, 2025 | 7.21 | 7.26 | 7.14 | 7.26 | 7.26 | 2.40% | 149,380 |
| Oct 23, 2025 | 7.04 | 7.21 | 7.04 | 7.09 | 7.09 | 1.14% | 279,672 |
| Oct 22, 2025 | 7.23 | 7.35 | 6.98 | 7.01 | 7.01 | -1.54% | 372,149 |
| Oct 21, 2025 | 7.07 | 7.19 | 7.05 | 7.12 | 7.12 | 0.28% | 205,919 |
| Oct 20, 2025 | 7.03 | 7.13 | 6.96 | 7.10 | 7.10 | 2.01% | 151,842 |
| Oct 17, 2025 | 6.91 | 7.03 | 6.91 | 6.96 | 6.96 | -0.29% | 196,282 |
| Oct 16, 2025 | 7.15 | 7.15 | 6.92 | 6.98 | 6.98 | -1.55% | 390,063 |
| Oct 15, 2025 | 7.12 | 7.30 | 7.05 | 7.09 | 7.09 | 0.71% | 393,215 |
| Oct 14, 2025 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | -2.49% | 328,930 |
| Oct 13, 2025 | 7.13 | 7.24 | 7.08 | 7.22 | 7.22 | 3.14% | 202,934 |
| Oct 10, 2025 | 7.36 | 7.45 | 6.93 | 7.00 | 7.00 | -5.02% | 505,082 |
| Oct 9, 2025 | 7.29 | 7.38 | 7.21 | 7.37 | 7.37 | 0.82% | 271,566 |
| Oct 8, 2025 | 7.34 | 7.44 | 7.23 | 7.31 | 7.31 | -0.41% | 306,608 |
| Oct 7, 2025 | 7.55 | 7.55 | 7.33 | 7.34 | 7.34 | -2.65% | 225,269 |
| Oct 6, 2025 | 7.56 | 7.57 | 7.41 | 7.54 | 7.54 | 0.40% | 392,718 |
| Oct 3, 2025 | 7.50 | 7.57 | 7.42 | 7.51 | 7.51 | 0.13% | 237,614 |
| Oct 2, 2025 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 298,553 |
| Oct 1, 2025 | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -1.86% | 287,346 |
| Sep 30, 2025 | 7.54 | 7.58 | 7.41 | 7.51 | 7.51 | -0.40% | 236,336 |
| Sep 29, 2025 | 7.65 | 7.74 | 7.51 | 7.54 | 7.54 | 0.40% | 193,561 |
| Sep 26, 2025 | 7.72 | 7.72 | 7.46 | 7.51 | 7.51 | -2.72% | 193,919 |