5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
-34.43%
YEAR-TO-DATE PERFORMANCE
-40.45%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.08 | $2.28 (9.62%) | $2.49 | $2.08 | 33,925 | $71.65 M |
| 05/01/2025 | $2.44 | $2.13 (-12.7%) | $2.58 | $2.11 | 220,300 | $66.93 M |
| 04/30/2025 | $2.76 | $2.50 (-9.42%) | $2.87 | $2.41 | 32,200 | $78.56 M |
| 04/29/2025 | $2.47 | $2.89 (17%) | $2.97 | $2.27 | 18,200 | $90.81 M |
| 04/28/2025 | $2.25 | $2.45 (8.89%) | $2.48 | $2.21 | 22,300 | $76.99 M |
| 04/25/2025 | $2.19 | $2.37 (8.22%) | $2.42 | $2.15 | 26,200 | $74.47 M |
| 04/24/2025 | $1.78 | $2.23 (25.28%) | $2.50 | $1.75 | 89,100 | $70.07 M |
| 04/23/2025 | $1.87 | $1.95 (4.28%) | $1.96 | $1.87 | 10,800 | $61.28 M |
| 04/22/2025 | $1.78 | $1.94 (8.99%) | $2.15 | $1.78 | 14,500 | $60.96 M |
| 04/21/2025 | $1.75 | $1.87 (6.86%) | $2.11 | $1.75 | 19,471 | $58.76 M |
| 04/17/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.61 | 26,323 | $54.99 M |
| 04/16/2025 | $1.84 | $1.80 (-2.17%) | $1.93 | $1.80 | 9,388 | $56.56 M |
| 04/15/2025 | $1.89 | $1.93 (2.12%) | $2.04 | $1.88 | 12,900 | $60.65 M |
| 04/14/2025 | $1.85 | $2.07 (11.89%) | $2.07 | $1.85 | 11,300 | $65.05 M |
| 04/11/2025 | $2.05 | $1.82 (-11.22%) | $2.17 | $1.81 | 37,100 | $57.19 M |
| 04/10/2025 | $2.10 | $2.03 (-3.33%) | $2.32 | $2.01 | 14,000 | $63.79 M |
| 04/09/2025 | $2.13 | $2.15 (0.94%) | $2.15 | $2.10 | 4,800 | $67.56 M |
| 04/08/2025 | $2.19 | $2.08 (-5.02%) | $2.36 | $2.08 | 46,700 | $65.36 M |
| 04/07/2025 | $2.15 | $2.32 (7.91%) | $2.37 | $2.09 | 16,600 | $72.90 M |
| 04/04/2025 | $2.16 | $2.11 (-2.31%) | $2.21 | $2.06 | 62,500 | $66.30 M |
| 04/03/2025 | $2.24 | $2.10 (-6.25%) | $2.31 | $2.07 | 97,000 | $65.99 M |
| 04/02/2025 | $2.23 | $2.16 (-3.14%) | $2.39 | $2.13 | 34,900 | $67.88 M |
| 04/01/2025 | $2.27 | $2.20 (-3.08%) | $2.44 | $2.11 | 45,300 | $69.13 M |
| 03/31/2025 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 400 | $71.33 M |
| 03/28/2025 | $2.45 | $2.40 (-2.04%) | $2.56 | $2.40 | 6,600 | $75.42 M |
| 03/27/2025 | $2.41 | $2.41 (0%) | $2.45 | $2.35 | 27,200 | $75.73 M |
| 03/26/2025 | $2.39 | $2.41 (0.84%) | $2.50 | $2.39 | 4,400 | $75.73 M |
| 03/25/2025 | $2.36 | $2.39 (1.27%) | $2.50 | $2.36 | 19,800 | $75.10 M |
| 03/24/2025 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.40 | 3,200 | $75.42 M |
| 03/21/2025 | $2.38 | $2.46 (3.36%) | $2.49 | $2.35 | 12,400 | $77.30 M |
| 03/20/2025 | $2.35 | $2.32 (-1.28%) | $2.45 | $2.19 | 11,300 | $72.90 M |
| 03/19/2025 | $2.56 | $2.31 (-9.77%) | $2.70 | $2.18 | 106,200 | $72.59 M |
| 03/18/2025 | $2.40 | $2.40 (0%) | $2.54 | $2.35 | 30,000 | $75.42 M |
| 03/17/2025 | $2.63 | $2.31 (-12.17%) | $2.63 | $2.29 | 25,500 | $72.59 M |
| 03/14/2025 | $2.36 | $2.56 (8.47%) | $2.60 | $2.29 | 28,100 | $80.44 M |
| 03/13/2025 | $2.36 | $2.26 (-4.24%) | $2.56 | $2.22 | 141,000 | $71.02 M |
| 03/12/2025 | $1.71 | $2.36 (38.01%) | $2.45 | $1.71 | 124,600 | $74.16 M |
| 03/11/2025 | $1.67 | $1.87 (11.98%) | $1.91 | $1.65 | 57,600 | $58.76 M |
| 03/10/2025 | $1.71 | $1.65 (-3.51%) | $1.83 | $1.58 | 15,100 | $51.85 M |
| 03/07/2025 | $1.90 | $1.83 (-3.68%) | $1.96 | $1.70 | 36,600 | $57.51 M |
| 03/06/2025 | $2.17 | $1.99 (-8.29%) | $2.38 | $1.93 | 46,000 | $62.53 M |
| 03/05/2025 | $2.41 | $2.08 (-13.69%) | $2.55 | $2.08 | 204,000 | $65.36 M |
| 03/04/2025 | $2.27 | $2.26 (-0.44%) | $2.60 | $2.20 | 86,400 | $71.02 M |
| 03/03/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.25 | 7,600 | $72.59 M |
| 02/28/2025 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.39 | 2,400 | $75.10 M |
| 02/27/2025 | $2.30 | $2.41 (4.78%) | $2.66 | $2.30 | 4,200 | $75.73 M |
| 02/26/2025 | $2.53 | $2.51 (-0.79%) | $2.68 | $2.49 | 34,900 | $78.87 M |
| 02/25/2025 | $2.45 | $2.55 (4.08%) | $2.69 | $2.45 | 7,300 | $80.13 M |
| 02/24/2025 | $2.43 | $2.63 (8.23%) | $2.72 | $2.39 | 41,200 | $82.64 M |
| 02/21/2025 | $2.41 | $2.62 (8.71%) | $2.74 | $2.39 | 125,800 | $82.33 M |
| 02/20/2025 | $2.56 | $2.29 (-10.55%) | $2.77 | $2.29 | 40,200 | $71.96 M |
| 02/19/2025 | $2.97 | $2.42 (-18.52%) | $2.97 | $2.01 | 154,500 | $76.05 M |
| 02/18/2025 | $3.15 | $2.78 (-11.75%) | $3.15 | $2.58 | 81,200 | $87.36 M |
| 02/14/2025 | $3.00 | $3.02 (0.67%) | $3.62 | $2.85 | 181,600 | $94.90 M |
| 02/13/2025 | $3.20 | $3.05 (-4.69%) | $3.24 | $3.01 | 48,600 | $95.84 M |
| 02/12/2025 | $3.31 | $3.24 (-2.11%) | $3.39 | $3.10 | 176,200 | $101.81 M |
| 02/11/2025 | $3.50 | $3.36 (-4%) | $3.55 | $3.36 | 25,200 | $105.58 M |
| 02/10/2025 | $3.40 | $3.64 (7.06%) | $3.64 | $3.40 | 79,700 | $114.38 M |
| 02/07/2025 | $3.61 | $3.46 (-4.16%) | $3.76 | $3.31 | 146,400 | $108.73 M |
| 02/06/2025 | $3.57 | $3.68 (3.08%) | $3.75 | $3.50 | 124,900 | $115.64 M |
| 02/05/2025 | $3.55 | $3.78 (6.48%) | $3.78 | $3.39 | 34,800 | $118.78 M |
| 02/04/2025 | $3.61 | $3.63 (0.55%) | $3.68 | $3.52 | 11,800 | $114.07 M |
| 02/03/2025 | $3.80 | $3.66 (-3.68%) | $3.80 | $3.66 | 7,700 | $115.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
