5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-7.60%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
+73.65%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.02 | $7.05 (0.43%) | $7.10 | $7.02 | 154.21 K | $1.26 B |
| 01/29/2026 | $7.14 | $7.11 (-0.42%) | $7.15 | $6.96 | 207.26 K | $1.27 B |
| 01/28/2026 | $7.25 | $7.15 (-1.38%) | $7.32 | $7.14 | 130.90 K | $1.28 B |
| 01/27/2026 | $7.20 | $7.22 (0.28%) | $7.31 | $7.20 | 207.24 K | $1.29 B |
| 01/26/2026 | $7.17 | $7.19 (0.28%) | $7.26 | $7.16 | 151.90 K | $1.29 B |
| 01/23/2026 | $7.15 | $7.16 (0.14%) | $7.28 | $7.10 | 290.69 K | $1.28 B |
| 01/22/2026 | $6.76 | $7.12 (5.33%) | $7.18 | $6.64 | 866.54 K | $1.27 B |
| 01/21/2026 | $6.64 | $6.70 (0.9%) | $6.73 | $6.58 | 468.94 K | $1.20 B |
| 01/20/2026 | $6.55 | $6.58 (0.46%) | $6.65 | $6.46 | 500.90 K | $1.18 B |
| 01/16/2026 | $6.80 | $6.69 (-1.62%) | $6.86 | $6.60 | 760.70 K | $1.20 B |
| 01/15/2026 | $6.79 | $6.78 (-0.15%) | $6.91 | $6.72 | 369.90 K | $1.21 B |
| 01/14/2026 | $6.88 | $6.81 (-1.02%) | $6.92 | $6.74 | 486.57 K | $1.22 B |
| 01/13/2026 | $7.22 | $6.85 (-5.12%) | $7.23 | $6.81 | 674.20 K | $1.22 B |
| 01/12/2026 | $7.05 | $7.29 (3.4%) | $7.40 | $6.99 | 404.72 K | $1.30 B |
| 01/09/2026 | $7.09 | $7.05 (-0.56%) | $7.18 | $6.98 | 163.44 K | $1.26 B |
| 01/08/2026 | $6.97 | $7.11 (2.01%) | $7.12 | $6.97 | 81.94 K | $1.27 B |
| 01/07/2026 | $7.00 | $7.00 (0%) | $7.06 | $6.92 | 234.13 K | $1.25 B |
| 01/06/2026 | $7.14 | $7.01 (-1.82%) | $7.20 | $6.94 | 194.70 K | $1.25 B |
| 01/05/2026 | $7.09 | $7.15 (0.85%) | $7.21 | $7.00 | 279.43 K | $1.28 B |
| 01/02/2026 | $7.07 | $7.06 (-0.14%) | $7.13 | $6.95 | 195.03 K | $1.26 B |
| 12/31/2025 | $6.98 | $6.94 (-0.57%) | $7.05 | $6.92 | 185.84 K | $1.24 B |
| 12/30/2025 | $7.08 | $6.99 (-1.27%) | $7.11 | $6.95 | 279.61 K | $1.25 B |
| 12/29/2025 | $7.10 | $7.09 (-0.14%) | $7.21 | $7.01 | 196.81 K | $1.27 B |
| 12/26/2025 | $7.16 | $7.17 (0.14%) | $7.25 | $7.13 | 278.01 K | $1.28 B |
| 12/24/2025 | $7.09 | $7.16 (0.99%) | $7.20 | $7.01 | 210.60 K | $1.28 B |
| 12/23/2025 | $7.15 | $7.14 (-0.14%) | $7.25 | $7.11 | 215.90 K | $1.28 B |
| 12/22/2025 | $7.02 | $7.21 (2.71%) | $7.25 | $6.95 | 242.60 K | $1.29 B |
| 12/19/2025 | $6.98 | $7.05 (1%) | $7.09 | $6.97 | 198.93 K | $1.26 B |
| 12/18/2025 | $7.22 | $6.96 (-3.6%) | $7.25 | $6.88 | 1.11 M | $1.24 B |
| 12/17/2025 | $7.15 | $7.19 (0.56%) | $7.34 | $7.05 | 564.70 K | $1.29 B |
| 12/16/2025 | $6.93 | $7.12 (2.74%) | $7.14 | $6.91 | 272.90 K | $1.27 B |
| 12/15/2025 | $7.01 | $6.97 (-0.57%) | $7.03 | $6.91 | 359.01 K | $1.25 B |
| 12/12/2025 | $7.05 | $7.04 (-0.14%) | $7.15 | $7.00 | 156.44 K | $1.26 B |
| 12/11/2025 | $7.01 | $7.01 (0%) | $7.11 | $6.94 | 265.23 K | $1.25 B |
| 12/10/2025 | $7.00 | $7.02 (0.29%) | $7.11 | $7.00 | 338.40 K | $1.25 B |
| 12/09/2025 | $7.01 | $7.06 (0.71%) | $7.06 | $6.94 | 338.31 K | $1.26 B |
| 12/08/2025 | $7.10 | $7.09 (-0.14%) | $7.16 | $7.05 | 222.40 K | $1.27 B |
| 12/05/2025 | $7.13 | $7.15 (0.28%) | $7.20 | $7.11 | 139.40 K | $1.28 B |
| 12/04/2025 | $7.08 | $7.09 (0.14%) | $7.18 | $7.05 | 314.19 K | $1.27 B |
| 12/03/2025 | $7.06 | $7.08 (0.28%) | $7.14 | $6.98 | 270.90 K | $1.27 B |
| 12/02/2025 | $7.05 | $7.07 (0.28%) | $7.11 | $7.03 | 251.23 K | $1.26 B |
| 12/01/2025 | $6.98 | $7.02 (0.57%) | $7.05 | $6.95 | 330.32 K | $1.25 B |
| 11/28/2025 | $7.04 | $7.09 (0.71%) | $7.12 | $7.03 | 78.72 K | $1.27 B |
| 11/26/2025 | $7.13 | $7.06 (-0.98%) | $7.26 | $7.02 | 191.11 K | $1.26 B |
| 11/25/2025 | $7.00 | $7.15 (2.14%) | $7.29 | $6.95 | 438.74 K | $1.28 B |
| 11/24/2025 | $7.00 | $7.00 (0%) | $7.16 | $6.96 | 463.10 K | $1.25 B |
| 11/21/2025 | $6.86 | $6.95 (1.31%) | $7.04 | $6.86 | 280.70 K | $1.24 B |
| 11/20/2025 | $7.06 | $6.91 (-2.12%) | $7.14 | $6.87 | 483.05 K | $1.24 B |
| 11/19/2025 | $6.93 | $7.00 (1.01%) | $7.04 | $6.90 | 436.33 K | $1.25 B |
| 11/18/2025 | $6.75 | $6.94 (2.81%) | $6.97 | $6.70 | 309.65 K | $1.24 B |
| 11/17/2025 | $6.84 | $6.82 (-0.29%) | $6.91 | $6.69 | 380.92 K | $1.22 B |
| 11/14/2025 | $6.81 | $6.88 (1.03%) | $6.93 | $6.75 | 344.10 K | $1.23 B |
| 11/13/2025 | $7.08 | $6.95 (-1.84%) | $7.08 | $6.86 | 422.99 K | $1.24 B |
| 11/12/2025 | $7.09 | $7.09 (0%) | $7.16 | $6.99 | 346.01 K | $1.27 B |
| 11/11/2025 | $7.39 | $7.02 (-5.01%) | $7.43 | $6.94 | 615.50 K | $1.25 B |
| 11/10/2025 | $7.26 | $7.65 (5.37%) | $7.67 | $7.26 | 757.13 K | $1.37 B |
| 11/07/2025 | $7.15 | $7.20 (0.7%) | $7.26 | $6.99 | 396.00 K | $1.12 B |
| 11/06/2025 | $7.45 | $7.26 (-2.55%) | $7.51 | $7.21 | 361.80 K | $1.13 B |
| 11/05/2025 | $7.38 | $7.41 (0.41%) | $7.56 | $7.30 | 372.39 K | $1.16 B |
| 11/04/2025 | $7.49 | $7.38 (-1.47%) | $7.60 | $7.31 | 430.98 K | $1.15 B |
| 11/03/2025 | $7.75 | $7.65 (-1.29%) | $7.83 | $7.53 | 560.50 K | $1.19 B |
| 10/31/2025 | $7.35 | $7.59 (3.27%) | $7.72 | $7.30 | 1.59 M | $1.18 B |
| 10/30/2025 | $7.29 | $7.32 (0.41%) | $7.39 | $7.23 | 449.20 K | $1.14 B |
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.
