Connexa Sports Technologies Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
4.230
+0.120 (2.92%)
At close: Aug 15, 2025, 4:00 PM
4.200
-0.030 (-0.71%)
After-hours: Aug 15, 2025, 7:58 PM EDT
YYAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.08 | 4.28 | 3.90 | 4.23 | 4.23 | 2.92% | 56,229 |
| Aug 14, 2025 | 4.39 | 4.45 | 3.88 | 4.11 | 4.11 | -5.30% | 162,880 |
| Aug 13, 2025 | 4.27 | 4.55 | 4.16 | 4.34 | 4.34 | 3.33% | 77,406 |
| Aug 12, 2025 | 4.03 | 4.28 | 4.02 | 4.20 | 4.20 | 2.19% | 71,610 |
| Aug 11, 2025 | 4.74 | 4.79 | 4.00 | 4.11 | 4.11 | -13.47% | 196,176 |
| Aug 8, 2025 | 4.50 | 4.79 | 4.43 | 4.75 | 4.75 | 4.86% | 75,857 |
| Aug 7, 2025 | 4.74 | 4.97 | 4.13 | 4.53 | 4.53 | -4.23% | 230,103 |
| Aug 6, 2025 | 4.10 | 4.74 | 3.83 | 4.73 | 4.73 | 17.37% | 421,530 |
| Aug 5, 2025 | 3.70 | 4.07 | 3.59 | 4.03 | 4.03 | 10.11% | 247,132 |
| Aug 4, 2025 | 3.54 | 3.82 | 3.44 | 3.66 | 3.66 | 4.57% | 167,178 |
| Aug 1, 2025 | 3.43 | 3.72 | 3.40 | 3.50 | 3.50 | -0.85% | 131,377 |
| Jul 31, 2025 | 3.56 | 4.12 | 3.35 | 3.53 | 3.53 | -2.49% | 681,980 |
| Jul 30, 2025 | 3.12 | 3.92 | 3.00 | 3.62 | 3.62 | 13.84% | 616,832 |
| Jul 29, 2025 | 4.20 | 4.29 | 3.16 | 3.18 | 3.18 | -26.05% | 1,070,483 |
| Jul 28, 2025 | 3.17 | 4.38 | 3.15 | 4.30 | 4.30 | 36.51% | 2,563,482 |
| Jul 25, 2025 | 2.74 | 3.91 | 2.05 | 3.15 | 3.15 | 24.51% | 4,104,322 |
| Jul 24, 2025 | 2.59 | 3.08 | 2.46 | 2.53 | 2.53 | 3.27% | 7,144,549 |
| Jul 23, 2025 | 1.41 | 2.66 | 1.41 | 2.45 | 2.45 | 73.76% | 30,132,788 |
| Jul 22, 2025 | 1.22 | 1.43 | 1.22 | 1.41 | 1.41 | 12.80% | 348,744 |
| Jul 21, 2025 | 1.22 | 1.48 | 1.21 | 1.25 | 1.25 | 11.61% | 992,156 |
| Jul 18, 2025 | 1.05 | 1.16 | 1.05 | 1.12 | 1.12 | 4.67% | 349,724 |
| Jul 17, 2025 | 0.93 | 1.11 | 0.93 | 1.07 | 1.07 | 17.25% | 816,126 |
| Jul 16, 2025 | 0.85 | 0.94 | 0.84 | 0.91 | 0.91 | 7.35% | 204,177 |
| Jul 15, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -9.32% | 246,490 |
| Jul 14, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | 0.81% | 67,677 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -9.71% | 42,964 |
| Jul 10, 2025 | 0.99 | 1.06 | 0.92 | 1.03 | 1.03 | 7.21% | 164,703 |
| Jul 9, 2025 | 0.89 | 0.99 | 0.88 | 0.96 | 0.96 | 5.57% | 145,901 |
| Jul 8, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 145,256 |
| Jul 7, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | 2.16% | 202,092 |
| Jul 3, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | -1.82% | 68,205 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -1.40% | 37,372 |
| Jul 1, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 0.78% | 51,194 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.47% | 75,280 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 0.99% | 99,268 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 105,462 |
| Jun 25, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 1.12% | 102,264 |
| Jun 24, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 5.45% | 189,108 |
| Jun 23, 2025 | 0.78 | 0.95 | 0.75 | 0.84 | 0.84 | 5.80% | 518,914 |
| Jun 20, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -6.16% | 231,237 |
| Jun 18, 2025 | 0.88 | 1.10 | 0.85 | 0.85 | 0.85 | -3.88% | 1,059,406 |
| Jun 17, 2025 | 0.87 | 0.93 | 0.85 | 0.88 | 0.88 | 2.84% | 20,365 |
| Jun 16, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.53% | 38,410 |
| Jun 13, 2025 | 1.02 | 1.06 | 0.89 | 0.89 | 0.89 | -18.21% | 139,160 |
| Jun 12, 2025 | 0.95 | 1.17 | 0.94 | 1.09 | 1.09 | 13.54% | 356,850 |
| Jun 11, 2025 | 0.93 | 1.00 | 0.89 | 0.96 | 0.96 | 2.13% | 290,155 |
| Jun 10, 2025 | 0.88 | 0.94 | 0.83 | 0.94 | 0.94 | 10.59% | 183,385 |
| Jun 9, 2025 | 0.84 | 0.92 | 0.84 | 0.85 | 0.85 | -2.19% | 42,129 |
| Jun 6, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 8.22% | 169,761 |
| Jun 5, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -4.29% | 52,957 |