-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
+3.63% -
3 MONTH PERFORMANCE
+8.35% -
6 MONTH PERFORMANCE
-13.01% -
YEAR-TO-DATE PERFORMANCE
-30.18% -
1 YEAR PERFORMANCE
-27.95%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.20 | $4.28 (1.9%) | $4.29 | $4.14 | 539,661 | $687.89 M |
| 11/21/2024 | $4.29 | $4.23 (-1.4%) | $4.29 | $4.16 | 323,529 | $679.85 M |
| 11/20/2024 | $4.39 | $4.30 (-2.05%) | $4.40 | $4.26 | 243,800 | $691.10 M |
| 11/19/2024 | $4.38 | $4.38 (0%) | $4.40 | $4.37 | 37,506 | $703.96 M |
| 11/18/2024 | $4.41 | $4.40 (-0.23%) | $4.44 | $4.30 | 185,400 | $707.18 M |
| 11/15/2024 | $4.34 | $4.40 (1.38%) | $4.44 | $4.25 | 354,247 | $707.18 M |
| 11/14/2024 | $4.49 | $4.33 (-3.56%) | $4.51 | $4.28 | 442,805 | $695.93 M |
| 11/13/2024 | $4.31 | $4.49 (4.18%) | $4.49 | $4.29 | 306,233 | $721.64 M |
| 11/12/2024 | $4.50 | $4.25 (-5.56%) | $4.54 | $4.25 | 463,239 | $683.07 M |
| 11/11/2024 | $4.05 | $4.32 (6.67%) | $4.34 | $4.05 | 507,605 | $694.32 M |
| 11/08/2024 | $4.15 | $4.05 (-2.41%) | $4.16 | $4.04 | 218,100 | $650.92 M |
| 11/07/2024 | $4.22 | $4.17 (-1.18%) | $4.24 | $4.15 | 178,100 | $670.21 M |
| 11/06/2024 | $4.24 | $4.18 (-1.42%) | $4.24 | $4.11 | 116,904 | $671.82 M |
| 11/05/2024 | $4.10 | $4.10 (0%) | $4.13 | $4.05 | 73,938 | $658.96 M |
| 11/04/2024 | $4.00 | $4.08 (2%) | $4.11 | $4.00 | 157,900 | $655.75 M |
| 11/01/2024 | $4.15 | $3.98 (-4.1%) | $4.18 | $3.94 | 370,975 | $639.67 M |
| 10/31/2024 | $4.20 | $4.14 (-1.43%) | $4.21 | $4.13 | 70,830 | $665.39 M |
| 10/30/2024 | $4.26 | $4.23 (-0.7%) | $4.28 | $4.21 | 94,200 | $679.85 M |
| 10/29/2024 | $4.24 | $4.30 (1.42%) | $4.32 | $4.21 | 77,460 | $691.10 M |
| 10/28/2024 | $4.14 | $4.26 (2.9%) | $4.29 | $4.12 | 130,843 | $684.67 M |
| 10/25/2024 | $4.11 | $4.13 (0.49%) | $4.17 | $4.11 | 64,000 | $663.78 M |
| 10/24/2024 | $4.16 | $4.13 (-0.72%) | $4.18 | $4.11 | 55,335 | $663.78 M |
| 10/23/2024 | $4.22 | $4.13 (-2.13%) | $4.22 | $4.10 | 69,627 | $663.78 M |
| 10/22/2024 | $4.22 | $4.24 (0.47%) | $4.26 | $4.20 | 113,200 | $681.46 M |
| 10/21/2024 | $4.19 | $4.20 (0.24%) | $4.24 | $4.15 | 75,600 | $675.03 M |
| 10/18/2024 | $4.25 | $4.23 (-0.47%) | $4.29 | $4.20 | 65,000 | $679.85 M |
| 10/17/2024 | $4.28 | $4.22 (-1.4%) | $4.28 | $4.17 | 100,530 | $678.25 M |
| 10/16/2024 | $4.18 | $4.28 (2.39%) | $4.29 | $4.17 | 133,300 | $687.89 M |
| 10/15/2024 | $4.33 | $4.17 (-3.7%) | $4.35 | $4.16 | 194,827 | $670.21 M |
| 10/14/2024 | $4.44 | $4.36 (-1.8%) | $4.47 | $4.35 | 95,339 | $700.75 M |
| 10/11/2024 | $4.40 | $4.45 (1.14%) | $4.49 | $4.35 | 129,200 | $715.21 M |
| 10/10/2024 | $4.43 | $4.43 (0%) | $4.48 | $4.34 | 139,000 | $712.00 M |
| 10/09/2024 | $4.47 | $4.47 (0%) | $4.50 | $4.40 | 148,000 | $718.43 M |
| 10/08/2024 | $4.59 | $4.52 (-1.53%) | $4.59 | $4.46 | 185,900 | $726.46 M |
| 10/07/2024 | $4.76 | $4.70 (-1.26%) | $4.77 | $4.55 | 230,904 | $755.39 M |
| 10/04/2024 | $4.94 | $4.74 (-4.05%) | $4.95 | $4.67 | 338,604 | $761.82 M |
| 10/03/2024 | $4.76 | $4.89 (2.73%) | $4.90 | $4.63 | 465,600 | $785.93 M |
| 10/02/2024 | $4.69 | $4.88 (4.05%) | $4.88 | $4.63 | 754,900 | $784.32 M |
| 10/01/2024 | $4.57 | $4.55 (-0.44%) | $4.58 | $4.37 | 304,300 | $731.28 M |
| 09/30/2024 | $4.55 | $4.54 (-0.22%) | $4.70 | $4.47 | 429,719 | $729.68 M |
| 09/27/2024 | $4.45 | $4.46 (0.22%) | $4.55 | $4.42 | 196,700 | $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 |