-
5 DAY PERFORMANCE
+5.19% -
1 MONTH PERFORMANCE
+9.31% -
3 MONTH PERFORMANCE
-1.98% -
6 MONTH PERFORMANCE
-7.28% -
YEAR-TO-DATE PERFORMANCE
-27.24% -
1 YEAR PERFORMANCE
-14.89%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.45 | $4.46 (0.22%) | $4.55 | $4.42 | 196,651 | $716.82 M |
| 09/26/2024 | $4.37 | $4.43 (1.37%) | $4.43 | $4.32 | 207,719 | $712.00 M |
| 09/25/2024 | $4.24 | $4.24 (0%) | $4.28 | $4.21 | 149,300 | $681.46 M |
| 09/24/2024 | $4.22 | $4.24 (0.47%) | $4.28 | $4.21 | 133,310 | $681.46 M |
| 09/23/2024 | $4.21 | $4.16 (-1.19%) | $4.24 | $4.15 | 102,318 | $668.60 M |
| 09/20/2024 | $4.16 | $4.18 (0.48%) | $4.18 | $4.11 | 143,216 | $671.82 M |
| 09/19/2024 | $4.18 | $4.17 (-0.24%) | $4.20 | $4.15 | 137,911 | $670.21 M |
| 09/18/2024 | $4.21 | $4.13 (-1.9%) | $4.21 | $4.07 | 151,400 | $663.78 M |
| 09/17/2024 | $4.18 | $4.20 (0.48%) | $4.24 | $4.13 | 161,900 | $675.03 M |
| 09/16/2024 | $4.13 | $4.18 (1.21%) | $4.18 | $4.11 | 147,700 | $671.82 M |
| 09/13/2024 | $4.18 | $4.14 (-0.96%) | $4.18 | $4.13 | 117,119 | $665.39 M |
| 09/12/2024 | $4.29 | $4.17 (-2.8%) | $4.29 | $4.16 | 558,100 | $670.21 M |
| 09/11/2024 | $4.02 | $4.30 (6.97%) | $4.31 | $4.02 | 702,860 | $691.10 M |
| 09/10/2024 | $4.10 | $4.09 (-0.24%) | $4.13 | $4.00 | 470,612 | $657.35 M |
| 09/09/2024 | $4.10 | $4.09 (-0.24%) | $4.10 | $4.02 | 337,300 | $657.35 M |
| 09/06/2024 | $4.09 | $4.09 (0%) | $4.10 | $4.00 | 402,206 | $657.35 M |
| 09/05/2024 | $4.05 | $4.10 (1.23%) | $4.17 | $4.04 | 470,000 | $658.96 M |
| 09/04/2024 | $3.92 | $4.06 (3.57%) | $4.08 | $3.91 | 415,274 | $652.53 M |
| 09/03/2024 | $4.09 | $3.95 (-3.42%) | $4.09 | $3.93 | 387,123 | $634.85 M |
| 08/30/2024 | $4.15 | $4.09 (-1.45%) | $4.17 | $4.02 | 283,200 | $657.35 M |
| 08/29/2024 | $4.06 | $4.08 (0.49%) | $4.17 | $4.03 | 276,600 | $655.75 M |
| 08/28/2024 | $3.99 | $4.06 (1.75%) | $4.09 | $3.89 | 450,200 | $652.53 M |
| 08/27/2024 | $4.05 | $3.99 (-1.48%) | $4.10 | $3.98 | 199,900 | $641.28 M |
| 08/26/2024 | $3.97 | $4.08 (2.77%) | $4.13 | $3.95 | 479,220 | $655.75 M |
| 08/23/2024 | $3.85 | $3.95 (2.6%) | $3.96 | $3.83 | 190,700 | $634.85 M |
| 08/22/2024 | $3.80 | $3.81 (0.26%) | $3.84 | $3.77 | 383,032 | $612.35 M |
| 08/21/2024 | $3.79 | $3.78 (-0.26%) | $3.82 | $3.73 | 238,143 | $607.53 M |
| 08/20/2024 | $3.85 | $3.78 (-1.82%) | $3.87 | $3.78 | 390,800 | $607.53 M |
| 08/19/2024 | $3.78 | $3.85 (1.85%) | $3.86 | $3.75 | 394,232 | $618.78 M |
| 08/16/2024 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.73 | 310,215 | $602.71 M |
| 08/15/2024 | $3.78 | $3.79 (0.26%) | $3.83 | $3.76 | 174,800 | $609.14 M |
| 08/14/2024 | $3.80 | $3.77 (-0.79%) | $3.82 | $3.72 | 151,208 | $605.92 M |
| 08/13/2024 | $3.86 | $3.80 (-1.55%) | $3.88 | $3.77 | 221,900 | $610.74 M |
| 08/12/2024 | $3.87 | $3.86 (-0.26%) | $3.91 | $3.82 | 144,600 | $620.39 M |
| 08/09/2024 | $3.85 | $3.87 (0.52%) | $3.97 | $3.82 | 68,335 | $621.99 M |
| 08/08/2024 | $3.83 | $3.85 (0.52%) | $3.94 | $3.79 | 153,217 | $618.78 M |
| 08/07/2024 | $3.95 | $3.82 (-3.29%) | $3.97 | $3.81 | 165,900 | $613.96 M |
| 08/06/2024 | $3.93 | $3.91 (-0.51%) | $3.97 | $3.81 | 179,300 | $628.42 M |
| 08/05/2024 | $3.73 | $3.79 (1.61%) | $3.86 | $3.71 | 210,400 | $609.14 M |
| 08/02/2024 | $4.04 | $3.98 (-1.49%) | $4.06 | $3.95 | 205,100 | $639.67 M |
| 08/01/2024 | $4.29 | $4.16 (-3.03%) | $4.29 | $4.07 | 286,600 | $668.60 M |
| 07/31/2024 | $4.29 | $4.29 (0%) | $4.32 | $4.21 | 142,300 | $689.50 M |
| 07/30/2024 | $4.27 | $4.24 (-0.7%) | $4.30 | $4.22 | 69,524 | $681.46 M |
| 07/29/2024 | $4.32 | $4.28 (-0.93%) | $4.34 | $4.26 | 113,600 | $687.89 M |
| 07/26/2024 | $4.30 | $4.31 (0.23%) | $4.33 | $4.26 | 53,626 | $692.71 M |
| 07/25/2024 | $4.27 | $4.29 (0.47%) | $4.36 | $4.26 | 115,700 | $689.50 M |
| 07/24/2024 | $4.51 | $4.29 (-4.88%) | $4.51 | $4.27 | 210,223 | $689.50 M |
| 07/23/2024 | $4.42 | $4.43 (0.23%) | $4.48 | $4.41 | 73,432 | $712.00 M |
| 07/22/2024 | $4.44 | $4.45 (0.23%) | $4.47 | $4.39 | 123,579 | $715.21 M |
| 07/19/2024 | $4.43 | $4.41 (-0.45%) | $4.47 | $4.39 | 104,837 | $708.78 M |
| 07/18/2024 | $4.51 | $4.45 (-1.33%) | $4.55 | $4.42 | 171,304 | $715.21 M |
| 07/17/2024 | $4.56 | $4.56 (0%) | $4.62 | $4.55 | 111,208 | $732.89 M |
| 07/16/2024 | $4.60 | $4.62 (0.43%) | $4.65 | $4.58 | 89,129 | $742.53 M |
| 07/15/2024 | $4.69 | $4.61 (-1.71%) | $4.72 | $4.60 | 145,395 | $740.93 M |
| 07/12/2024 | $4.69 | $4.70 (0.21%) | $4.70 | $4.63 | 87,713 | $755.39 M |
| 07/11/2024 | $4.62 | $4.69 (1.52%) | $4.70 | $4.58 | 221,026 | $753.79 M |
| 07/10/2024 | $4.58 | $4.56 (-0.44%) | $4.58 | $4.54 | 60,952 | $732.89 M |
| 07/09/2024 | $4.52 | $4.55 (0.66%) | $4.55 | $4.49 | 83,881 | $731.28 M |
| 07/08/2024 | $4.55 | $4.52 (-0.66%) | $4.55 | $4.46 | 92,501 | $726.46 M |
| 07/05/2024 | $4.49 | $4.51 (0.45%) | $4.56 | $4.49 | 72,905 | $724.86 M |
| 07/03/2024 | $4.50 | $4.53 (0.67%) | $4.55 | $4.50 | 54,468 | $728.07 M |
| 07/02/2024 | $4.43 | $4.50 (1.58%) | $4.50 | $4.43 | 139,028 | $723.25 M |
| 07/01/2024 | $4.59 | $4.46 (-2.83%) | $4.59 | $4.46 | 134,600 | $716.82 M |