5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
+23.69%
3 MONTH PERFORMANCE
+25.89%
6 MONTH PERFORMANCE
+10.96%
YEAR-TO-DATE PERFORMANCE
+22.17%
1 YEAR PERFORMANCE
+3.12%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $5.10 | $4.94 (-3.24%) | $5.27 | $4.85 | 528,824 | |
| 04/08/2025 | $5.35 | $5.02 (-6.17%) | $5.54 | $4.97 | 1.35 M | $908.94 M |
| 04/07/2025 | $4.80 | $4.98 (3.75%) | $5.45 | $4.70 | 1.76 M | $901.70 M |
| 04/04/2025 | $4.93 | $4.66 (-5.48%) | $4.93 | $4.60 | 797,700 | $843.76 M |
| 04/03/2025 | $5.16 | $5.23 (1.36%) | $5.44 | $5.10 | 512,226 | $946.96 M |
| 04/02/2025 | $5.30 | $5.35 (0.94%) | $5.43 | $5.26 | 259,868 | $968.69 M |
| 04/01/2025 | $5.22 | $5.33 (2.11%) | $5.40 | $5.20 | 445,120 | $965.07 M |
| 03/31/2025 | $5.26 | $5.22 (-0.76%) | $5.29 | $5.00 | 824,931 | $945.15 M |
| 03/28/2025 | $5.78 | $5.41 (-6.4%) | $5.80 | $5.37 | 736,412 | $979.56 M |
| 03/27/2025 | $5.50 | $5.63 (2.36%) | $5.82 | $5.50 | 1.23 M | $1.02 B |
| 03/26/2025 | $5.33 | $5.49 (3%) | $5.50 | $5.30 | 696,908 | $994.04 M |
| 03/25/2025 | $5.30 | $5.38 (1.51%) | $5.39 | $5.25 | 401,317 | $974.12 M |
| 03/24/2025 | $5.30 | $5.32 (0.38%) | $5.39 | $5.28 | 490,800 | $963.26 M |
| 03/21/2025 | $5.00 | $5.14 (2.8%) | $5.18 | $5.00 | 380,684 | $930.67 M |
| 03/20/2025 | $5.21 | $5.07 (-2.69%) | $5.27 | $5.06 | 551,800 | $917.99 M |
| 03/19/2025 | $5.26 | $5.27 (0.19%) | $5.40 | $5.14 | 651,013 | $954.21 M |
| 03/18/2025 | $4.98 | $5.26 (5.62%) | $5.32 | $4.85 | 1.22 M | $952.40 M |
| 03/17/2025 | $4.75 | $4.95 (4.21%) | $4.97 | $4.70 | 684,400 | $896.27 M |
| 03/14/2025 | $4.92 | $4.68 (-4.88%) | $4.93 | $4.62 | 675,500 | $752.18 M |
| 03/13/2025 | $4.45 | $4.80 (7.87%) | $4.95 | $4.42 | 1.45 M | $771.46 M |
| 03/12/2025 | $4.28 | $4.42 (3.27%) | $4.43 | $4.21 | 553,263 | $710.39 M |
| 03/11/2025 | $4.20 | $4.20 (0%) | $4.26 | $4.06 | 408,344 | $675.03 M |
| 03/10/2025 | $4.01 | $4.02 (0.25%) | $4.26 | $3.96 | 584,300 | $646.10 M |
| 03/07/2025 | $3.99 | $4.01 (0.5%) | $4.10 | $3.96 | 246,500 | $644.49 M |
| 03/06/2025 | $3.98 | $4.02 (1.01%) | $4.08 | $3.98 | 228,543 | $646.10 M |
| 03/05/2025 | $3.92 | $3.97 (1.28%) | $4.00 | $3.92 | 136,468 | $638.07 M |
| 03/04/2025 | $3.90 | $3.90 (0%) | $3.95 | $3.83 | 308,111 | $626.82 M |
| 03/03/2025 | $3.94 | $3.91 (-0.76%) | $4.00 | $3.90 | 201,300 | $628.42 M |
| 02/28/2025 | $3.94 | $3.94 (0%) | $4.01 | $3.90 | 241,240 | $633.24 M |
| 02/27/2025 | $4.01 | $3.98 (-0.75%) | $4.07 | $3.96 | 99,700 | $639.67 M |
| 02/26/2025 | $4.06 | $4.02 (-0.99%) | $4.12 | $4.00 | 168,400 | $646.10 M |
| 02/25/2025 | $4.03 | $4.03 (0%) | $4.07 | $3.95 | 158,000 | $647.71 M |
| 02/24/2025 | $4.23 | $4.00 (-5.44%) | $4.24 | $3.98 | 296,400 | $642.89 M |
| 02/21/2025 | $4.39 | $4.24 (-3.42%) | $4.42 | $4.19 | 523,204 | $681.46 M |
| 02/20/2025 | $4.36 | $4.34 (-0.46%) | $4.39 | $4.30 | 154,546 | $697.53 M |
| 02/19/2025 | $4.31 | $4.32 (0.23%) | $4.39 | $4.30 | 197,733 | $694.32 M |
| 02/18/2025 | $4.32 | $4.32 (0%) | $4.36 | $4.22 | 272,210 | $694.32 M |
| 02/14/2025 | $4.24 | $4.24 (0%) | $4.32 | $4.22 | 339,686 | $681.46 M |
| 02/13/2025 | $4.12 | $4.17 (1.21%) | $4.23 | $4.12 | 153,600 | $670.21 M |
| 02/12/2025 | $4.22 | $4.17 (-1.18%) | $4.22 | $4.14 | 137,600 | $670.21 M |
| 02/11/2025 | $4.16 | $4.19 (0.72%) | $4.21 | $4.11 | 102,932 | $673.42 M |
| 02/10/2025 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.10 | 297,935 | $673.42 M |
| 02/07/2025 | $4.06 | $4.18 (2.96%) | $4.20 | $4.05 | 231,526 | $671.82 M |
| 02/06/2025 | $4.02 | $4.05 (0.75%) | $4.06 | $4.02 | 78,344 | $650.92 M |
| 02/05/2025 | $4.00 | $4.02 (0.5%) | $4.05 | $3.99 | 66,169 | $646.10 M |
| 02/04/2025 | $3.96 | $4.03 (1.77%) | $4.06 | $3.96 | 89,799 | $647.71 M |
| 02/03/2025 | $3.95 | $3.97 (0.51%) | $4.01 | $3.90 | 99,215 | $638.07 M |
| 01/31/2025 | $4.02 | $3.98 (-1%) | $4.05 | $3.96 | 108,300 | $639.67 M |
| 01/30/2025 | $4.15 | $4.06 (-2.17%) | $4.15 | $4.04 | 217,000 | $652.53 M |
| 01/29/2025 | $4.06 | $4.09 (0.74%) | $4.12 | $4.01 | 193,400 | $657.35 M |
| 01/28/2025 | $4.08 | $4.05 (-0.74%) | $4.08 | $3.97 | 178,100 | $650.92 M |
| 01/27/2025 | $4.00 | $4.07 (1.75%) | $4.09 | $3.90 | 219,000 | $654.14 M |
| 01/24/2025 | $3.91 | $4.04 (3.32%) | $4.04 | $3.91 | 126,836 | $649.32 M |
| 01/23/2025 | $3.91 | $3.94 (0.77%) | $3.95 | $3.89 | 110,600 | $633.24 M |
| 01/22/2025 | $4.00 | $3.92 (-2%) | $4.03 | $3.89 | 120,302 | $630.03 M |
| 01/21/2025 | $4.01 | $4.03 (0.5%) | $4.05 | $3.97 | 138,774 | $647.71 M |
| 01/17/2025 | $3.91 | $3.98 (1.79%) | $3.99 | $3.91 | 95,165 | $639.67 M |
| 01/16/2025 | $3.96 | $3.90 (-1.52%) | $3.98 | $3.89 | 138,344 | $626.82 M |
| 01/15/2025 | $3.94 | $3.94 (0%) | $3.95 | $3.87 | 128,426 | $633.24 M |
| 01/14/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.88 | 79,500 | $625.21 M |
| 01/13/2025 | $3.88 | $3.89 (0.26%) | $3.92 | $3.86 | 112,300 | $625.21 M |
| 01/10/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.84 | 115,324 | $625.21 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.
