Get the Stockscreener App
6.77
0.74%
0.05
Pre-market:
6.94
0.17
+2.51%
Yalla Group Limited Adr Stock (YALA) Price History
The historical daily chart and data for Yalla Group Limited Adr stock (YALA), show that the latest closing stock price as of July 02, 2025, is $6.77.
- Yalla Group Limited Adr all-time high stock price is $41.35, occurred on February 11, 2021.
- The lowest Yalla Group Limited Adr stock price recorded was $3.00 on October 25, 2022. Since then, Yalla Group Limited Adr's stock price has risen over 125.67% to $6.77 now.
- The 52-week high stock price for YALA is $8.29, representing a 22.45% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for YALA is $3.71, indicating a -45.20% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Yalla Group Limited Adr (YALA) stock in the beginning of 2024 was $6.72. The stock closed the year at $3.50, a loss of over -47.92% for the year.
The table below shows more information about YALA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $6.80 | $6.60 | $0.199 | 272,398.0 | +0.74% |
| Jul 01, 2025 | $6.80 | $6.64 | $0.155 | 204,741.0 | -0.30% |
| Jun 30, 2025 | $6.89 | $6.66 | $0.23 | 392,569.0 | -2.03% |
| Jun 27, 2025 | $6.88 | $6.66 | $0.22 | 586,787.0 | +2.99% |
| Jun 26, 2025 | $6.94 | $6.67 | $0.27 | 438,497.0 | -1.91% |
| Jun 25, 2025 | $6.96 | $6.75 | $0.205 | 605,636.0 | -1.30% |
| Jun 24, 2025 | $6.93 | $6.46 | $0.467 | 709,566.0 | +7.64% |
| Jun 23, 2025 | $6.42 | $6.17 | $0.2545 | 681,813.0 | +1.75% |
| Jun 20, 2025 | $6.39 | $6.23 | $0.16 | 666,987.0 | -0.94% |
| Jun 18, 2025 | $6.51 | $6.34 | $0.17 | 394,123.0 | -1.09% |
| Jun 17, 2025 | $6.52 | $6.33 | $0.19 | 506,003.0 | -0.62% |
| Jun 16, 2025 | $6.59 | $6.16 | $0.435 | 1,310,776.0 | +3.85% |
| Jun 13, 2025 | $6.48 | $6.13 | $0.352 | 1,438,328.0 | -7.43% |
| Jun 12, 2025 | $6.84 | $6.57 | $0.275 | 629,643.0 | +0.60% |
| Jun 11, 2025 | $7.03 | $6.67 | $0.355 | 591,374.0 | -2.76% |
| Jun 10, 2025 | $6.88 | $6.67 | $0.21 | 698,210.0 | +1.18% |
| Jun 09, 2025 | $6.99 | $6.77 | $0.22 | 662,198.0 | -1.02% |
| Jun 06, 2025 | $6.98 | $6.72 | $0.26 | 1,112,620.0 | -0.29% |
| Jun 05, 2025 | $7.19 | $6.87 | $0.32 | 663,739.0 | -3.23% |
| Jun 04, 2025 | $7.14 | $6.76 | $0.38 | 888,355.0 | +4.25% |
| Jun 03, 2025 | $6.93 | $6.71 | $0.22 | 863,217.0 | +2.25% |
Yalla Group Limited Adr Stock (YALA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yalla Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YALA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yalla Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yalla Group Limited Adr Stock (YALA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $6.80 | $6.60 | $0.20 | 749,537.0 | +0.45% |
| Jun, 2025 | $7.19 | $6.13 | $1.06 | 14,691,019.0 | -2.32% |
| May, 2025 | $8.15 | $5.88 | $2.27 | 28,952,937.0 | -10.04% |
| Apr, 2025 | $8.29 | $4.60 | $3.69 | 33,158,016.0 | +46.93% |
| Mar, 2025 | $5.82 | $3.89 | $1.93 | 12,346,885.0 | +32.49% |
| Feb, 2025 | $4.42 | $3.90 | $0.52 | 3,697,708.0 | -1.01% |
| Jan, 2025 | $4.19 | $3.84 | $0.3499 | 2,767,988.0 | -1.97% |
Yalla Group Limited Adr Stock (YALA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.54 | $4.02 | $0.52 | 5,498,786.0 | -8.22% |
| Nov, 2024 | $4.54 | $3.94 | $0.6001 | 6,284,224.0 | +5.80% |
| Oct, 2024 | $4.95 | $4.10 | $0.85 | 4,023,645.0 | -8.81% |
| Sep, 2024 | $4.70 | $3.91 | $0.79 | 5,818,256.0 | +11.00% |
| Aug, 2024 | $4.29 | $3.71 | $0.58 | 5,544,978.0 | -4.66% |
| Jul, 2024 | $4.72 | $4.21 | $0.5138 | 2,467,536.0 | -5.71% |
| Jun, 2024 | $4.79 | $4.39 | $0.40 | 4,383,341.0 | -3.19% |
| May, 2024 | $4.95 | $4.63 | $0.32 | 3,868,198.0 | +0.00% |
| Apr, 2024 | $4.96 | $4.48 | $0.476 | 4,041,128.0 | -2.29% |
| Mar, 2024 | $5.54 | $4.70 | $0.84 | 6,226,174.0 | -6.05% |
| Feb, 2024 | $5.20 | $4.67 | $0.53 | 7,933,662.0 | -0.19% |
| Jan, 2024 | $6.15 | $5.02 | $1.13 | 8,090,816.0 | -16.31% |
Yalla Group Limited Adr Stock (YALA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.44 | $5.67 | $0.77 | 12,700,671.0 | +2.00% |
| Nov, 2023 | $6.38 | $5.26 | $1.12 | 5,269,492.0 | +11.92% |
| Oct, 2023 | $5.49 | $4.97 | $0.52 | 3,043,574.0 | +2.48% |
| Sep, 2023 | $5.47 | $4.83 | $0.64 | 6,730,361.0 | +2.34% |
| Aug, 2023 | $5.64 | $4.61 | $1.03 | 5,587,849.0 | -10.33% |
| Jul, 2023 | $5.77 | $4.13 | $1.64 | 4,025,468.0 | +30.96% |
| Jun, 2023 | $4.70 | $4.07 | $0.63 | 4,762,234.0 | +3.56% |
| May, 2023 | $4.40 | $3.41 | $0.99 | 3,852,899.0 | +17.60% |
| Apr, 2023 | $3.98 | $3.52 | $0.46 | 1,604,626.0 | -9.14% |
| Mar, 2023 | $4.41 | $3.52 | $0.89 | 2,914,815.0 | -9.43% |
| Feb, 2023 | $5.49 | $4.21 | $1.28 | 3,478,302.0 | -8.42% |
| Jan, 2023 | $5.57 | $3.55 | $2.02 | 4,907,441.0 | +35.71% |
7.76%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):