Get the Stockscreener App
7.65
0.79%
0.06
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 November 03, 2025, is $7.65.
- 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 155.00% to $7.65 now.
- The 52-week high stock price for YALA is $9.29, representing a 21.44% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for YALA is $3.8401, indicating a -49.80% decrease from the current share price, occurred on January 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $7.83 | $7.53 | $0.30 | 560,456.0 | +0.79% |
| Oct 31, 2025 | $7.72 | $7.30 | $0.4192 | 1,590,243.0 | +3.69% |
| Oct 30, 2025 | $7.39 | $7.22 | $0.1649 | 449,183.0 | +0.14% |
| Oct 29, 2025 | $7.42 | $7.24 | $0.175 | 292,359.0 | -0.54% |
| Oct 28, 2025 | $7.41 | $7.25 | $0.155 | 251,518.0 | +0.82% |
| Oct 27, 2025 | $7.36 | $7.20 | $0.16 | 279,152.0 | +0.41% |
| Oct 24, 2025 | $7.26 | $7.14 | $0.12 | 149,379.0 | +2.40% |
| Oct 23, 2025 | $7.21 | $7.04 | $0.17 | 279,626.0 | +1.14% |
| Oct 22, 2025 | $7.35 | $6.98 | $0.37 | 361,148.0 | -1.54% |
| Oct 21, 2025 | $7.18 | $7.04 | $0.14 | 205,471.0 | +0.28% |
| Oct 20, 2025 | $7.13 | $6.96 | $0.1651 | 151,329.0 | +2.01% |
| Oct 17, 2025 | $7.03 | $6.91 | $0.12 | 196,052.0 | -0.29% |
| Oct 16, 2025 | $7.15 | $6.92 | $0.23 | 390,039.0 | -1.55% |
| Oct 15, 2025 | $7.30 | $7.05 | $0.2544 | 393,215.0 | +0.71% |
| Oct 14, 2025 | $7.20 | $7.03 | $0.17 | 328,927.0 | -2.49% |
| Oct 13, 2025 | $7.24 | $7.08 | $0.1599 | 202,831.0 | +3.14% |
| Oct 10, 2025 | $7.45 | $6.93 | $0.52 | 502,412.0 | -5.02% |
| Oct 09, 2025 | $7.38 | $7.21 | $0.17 | 271,472.0 | +0.82% |
| Oct 08, 2025 | $7.44 | $7.23 | $0.21 | 305,307.0 | -0.41% |
| Oct 07, 2025 | $7.55 | $7.33 | $0.22 | 225,078.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.83 | $7.53 | $0.30 | 1,120,912.0 | +0.79% |
| Oct, 2025 | $7.72 | $6.91 | $0.8092 | 8,038,911.0 | +1.07% |
| Sep, 2025 | $8.10 | $7.35 | $0.7499 | 8,784,400.0 | -4.09% |
| Aug, 2025 | $9.29 | $7.43 | $1.86 | 16,926,730.0 | +0.26% |
| Jul, 2025 | $8.28 | $6.60 | $1.68 | 8,459,539.0 | +15.88% |
| 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% |
0.82%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):