5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
+61.54%
3 MONTH PERFORMANCE
+10.98%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
-32.26%
Youxin Technology Ltd Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/23/2025 | $3.02 | $2.86 (-5.3%) | $3.02 | $2.71 | 25.34 K | $93.96 M |
06/20/2025 | $2.60 | $3.03 (16.54%) | $3.04 | $2.60 | 57.90 K | $95.21 M |
06/18/2025 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.58 | 73.62 K | $91.13 M |
06/17/2025 | $2.90 | $2.80 (-3.45%) | $2.97 | $2.73 | 178.03 K | $87.99 M |
06/16/2025 | $2.88 | $2.99 (3.82%) | $3.00 | $2.27 | 124.22 K | $93.96 M |
06/13/2025 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.91 | 70.13 K | $92.39 M |
06/12/2025 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.90 | 16.00 K | $92.70 M |
06/11/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.92 | 17.50 K | $93.96 M |
06/10/2025 | $2.70 | $2.90 (7.41%) | $3.10 | $2.70 | 44.50 K | $91.13 M |
06/09/2025 | $2.30 | $2.75 (19.57%) | $2.79 | $2.30 | 72.50 K | $86.41 M |
06/06/2025 | $2.35 | $2.35 (0%) | $2.41 | $2.35 | 7.80 K | $73.85 M |
06/05/2025 | $2.26 | $2.39 (5.75%) | $2.39 | $2.18 | 17.10 K | $75.10 M |
06/04/2025 | $2.09 | $2.42 (15.79%) | $2.48 | $2.07 | 32.30 K | $76.05 M |
06/03/2025 | $2.14 | $2.09 (-2.34%) | $2.18 | $2.09 | 6.40 K | $65.68 M |
06/02/2025 | $1.96 | $2.23 (13.78%) | $2.30 | $1.90 | 52.50 K | $70.07 M |
05/30/2025 | $1.88 | $1.90 (1.06%) | $2.00 | $1.83 | 17.60 K | $59.70 M |
05/29/2025 | $1.87 | $1.83 (-2.14%) | $1.98 | $1.83 | 8.03 K | $57.51 M |
05/28/2025 | $1.81 | $1.94 (7.18%) | $1.94 | $1.74 | 51.65 K | $60.96 M |
05/27/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 400 | $55.31 M |
05/23/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.66 | 7.50 K | $53.11 M |
05/22/2025 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.63 | 24.42 K | $53.73 M |
05/21/2025 | $1.82 | $1.62 (-10.99%) | $1.82 | $1.60 | 22.40 K | $50.91 M |
05/20/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.74 | 4.70 K | $54.68 M |
05/19/2025 | $1.75 | $1.67 (-4.57%) | $1.88 | $1.61 | 12.10 K | $52.48 M |
05/16/2025 | $1.66 | $1.69 (1.81%) | $1.88 | $1.60 | 15.30 K | $53.11 M |
05/15/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.69 | 19.70 K | $54.05 M |
05/14/2025 | $1.76 | $1.80 (2.27%) | $1.81 | $1.76 | 9.40 K | $56.56 M |
05/13/2025 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.69 | 7.90 K | $53.42 M |
05/12/2025 | $1.85 | $1.78 (-3.78%) | $1.99 | $1.75 | 24.31 K | $55.93 M |
05/09/2025 | $1.64 | $1.71 (4.27%) | $1.80 | $1.64 | 19.43 K | $53.73 M |
05/08/2025 | $1.62 | $1.61 (-0.62%) | $1.88 | $1.59 | 131.12 K | $50.59 M |
05/07/2025 | $2.32 | $1.62 (-30.17%) | $2.34 | $1.62 | 168.90 K | $50.91 M |
05/06/2025 | $2.35 | $2.00 (-14.89%) | $2.57 | $2.00 | 61.91 K | $62.85 M |
05/05/2025 | $2.36 | $2.31 (-2.12%) | $2.48 | $2.31 | 25.26 K | $72.59 M |
05/02/2025 | $2.08 | $2.28 (9.62%) | $2.49 | $2.08 | 33.93 K | $71.65 M |
05/01/2025 | $2.44 | $2.13 (-12.7%) | $2.58 | $2.11 | 220.30 K | $66.93 M |
04/30/2025 | $2.76 | $2.50 (-9.42%) | $2.87 | $2.41 | 32.20 K | $78.56 M |
04/29/2025 | $2.47 | $2.89 (17%) | $2.97 | $2.27 | 18.20 K | $90.81 M |
04/28/2025 | $2.25 | $2.45 (8.89%) | $2.48 | $2.21 | 22.30 K | $76.99 M |
04/25/2025 | $2.19 | $2.37 (8.22%) | $2.42 | $2.15 | 26.20 K | $74.47 M |
04/24/2025 | $1.78 | $2.23 (25.28%) | $2.50 | $1.75 | 89.10 K | $70.07 M |
04/23/2025 | $1.87 | $1.95 (4.28%) | $1.96 | $1.87 | 10.80 K | $61.28 M |
04/22/2025 | $1.78 | $1.94 (8.99%) | $2.15 | $1.78 | 14.50 K | $60.96 M |
04/21/2025 | $1.75 | $1.87 (6.86%) | $2.11 | $1.75 | 19.47 K | $58.76 M |
04/17/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.61 | 26.32 K | $54.99 M |
04/16/2025 | $1.84 | $1.80 (-2.17%) | $1.93 | $1.80 | 9.39 K | $56.56 M |
04/15/2025 | $1.89 | $1.93 (2.12%) | $2.04 | $1.88 | 12.90 K | $60.65 M |
04/14/2025 | $1.85 | $2.07 (11.89%) | $2.07 | $1.85 | 11.30 K | $65.05 M |
04/11/2025 | $2.05 | $1.82 (-11.22%) | $2.17 | $1.81 | 37.10 K | $57.19 M |
04/10/2025 | $2.10 | $2.03 (-3.33%) | $2.32 | $2.01 | 14.00 K | $63.79 M |
04/09/2025 | $2.13 | $2.15 (0.94%) | $2.15 | $2.10 | 4.80 K | $67.56 M |
04/08/2025 | $2.19 | $2.08 (-5.02%) | $2.36 | $2.08 | 46.70 K | $65.36 M |
04/07/2025 | $2.15 | $2.32 (7.91%) | $2.37 | $2.09 | 16.60 K | $72.90 M |
04/04/2025 | $2.16 | $2.11 (-2.31%) | $2.21 | $2.06 | 62.50 K | $66.30 M |
04/03/2025 | $2.24 | $2.10 (-6.25%) | $2.31 | $2.07 | 97.00 K | $65.99 M |
04/02/2025 | $2.23 | $2.16 (-3.14%) | $2.39 | $2.13 | 34.90 K | $67.88 M |
04/01/2025 | $2.27 | $2.20 (-3.08%) | $2.44 | $2.11 | 45.30 K | $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 | 6.60 K | $75.42 M |
03/27/2025 | $2.41 | $2.41 (0%) | $2.45 | $2.35 | 27.20 K | $75.73 M |
03/26/2025 | $2.39 | $2.41 (0.84%) | $2.50 | $2.39 | 4.40 K | $75.73 M |
03/25/2025 | $2.36 | $2.39 (1.27%) | $2.50 | $2.36 | 19.80 K | $75.10 M |
03/24/2025 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.40 | 3.20 K | $75.42 M |