7.75
price down icon3.49%   -0.28
after-market After Hours: 7.75
loading

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 25, 2025, is $7.75.
  • 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 158.33% to $7.75 now.
  • The 52-week high stock price for YALA is $8.29, representing a 6.97% increase from the current share price, occurred on April 29, 2025.
  • The 52-week low stock price for YALA is $3.71, indicating a -52.13% 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $8.00 $7.71 $0.2839 265,384.0 -3.49%
Jul 24, 2025 $8.28 $7.97 $0.31 584,393.0 -0.99%
Jul 23, 2025 $8.15 $8.08 $0.07 185,555.0 +3.84%
Jul 22, 2025 $7.87 $7.63 $0.2366 446,822.0 +0.90%
Jul 21, 2025 $7.92 $7.43 $0.4886 832,452.0 +4.45%
Jul 18, 2025 $7.49 $7.20 $0.29 378,707.0 +3.78%
Jul 17, 2025 $7.33 $7.07 $0.26 312,323.0 -2.06%
Jul 16, 2025 $7.43 $7.25 $0.189 226,568.0 -2.02%
Jul 15, 2025 $7.60 $7.31 $0.29 374,816.0 -1.85%
Jul 14, 2025 $7.61 $7.39 $0.215 406,925.0 +2.29%
Jul 11, 2025 $7.50 $7.36 $0.1372 219,029.0 -0.80%
Jul 10, 2025 $7.52 $7.28 $0.24 458,396.0 +2.61%
Jul 09, 2025 $7.37 $7.20 $0.17 381,036.0 -0.68%
Jul 08, 2025 $7.38 $7.01 $0.37 524,704.0 +4.12%
Jul 07, 2025 $7.08 $6.77 $0.31 561,715.0 +3.99%
Jul 03, 2025 $6.94 $6.72 $0.2199 191,887.0 +0.00%
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%

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 $8.28 $6.60 $1.68 7,093,235.0 +14.99%
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%
$405.89
price down icon 2.18%
software_application ADP
$308.63
price up icon 0.78%
$203.27
price up icon 1.05%
$124.43
price up icon 1.92%
$370.74
price down icon 0.26%
$91.29
price up icon 0.46%
Cap:     |  Volume (24h):