Get the Stockscreener App
5.34
1.57%
-0.08
Yalla Group Limited Adr Stock (YALA) Price History
The historical daily chart and data for Yalla Group Limited Adr stock (YALA), show that the latest closing stock price as of June 16, 2026, is $5.34.
- Yalla Group Limited Adr all-time high stock price is $41.35, occurred on February 11, 2021.
- The lowest Yalla Group Limited Adr stock price recorded was $3.00 on October 25, 2022. Since then, Yalla Group Limited Adr's stock price has risen over 78.00% to $5.34 now.
- The 52-week high stock price for YALA is $9.29, representing a 73.97% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for YALA is $5.23, indicating a -2.06% decrease from the current share price, occurred on June 05, 2026.
- The closing price of Yalla Group Limited Adr (YALA) stock in the beginning of 2025 was $6.72. The stock closed the year at $3.50, a loss of over -47.92% for the year.
The table below shows more information about YALA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $5.44 | $5.33 | $0.11 | 53,748.0 | -1.29% |
| Jun 15, 2026 | $5.45 | $5.29 | $0.1599 | 392,529.0 | +2.07% |
| Jun 12, 2026 | $5.48 | $5.31 | $0.1699 | 335,095.0 | -1.48% |
| Jun 11, 2026 | $5.39 | $5.25 | $0.14 | 321,241.0 | +0.00% |
| Jun 10, 2026 | $5.55 | $5.38 | $0.175 | 391,806.0 | -0.55% |
| Jun 09, 2026 | $5.57 | $5.29 | $0.28 | 392,387.0 | +1.50% |
| Jun 08, 2026 | $5.39 | $5.26 | $0.135 | 339,890.0 | +0.95% |
| Jun 05, 2026 | $5.44 | $5.23 | $0.21 | 422,504.0 | -2.58% |
| Jun 04, 2026 | $5.60 | $5.37 | $0.23 | 319,590.0 | -1.81% |
| Jun 03, 2026 | $5.63 | $5.52 | $0.11 | 319,857.0 | -2.12% |
| Jun 02, 2026 | $5.88 | $5.63 | $0.245 | 262,473.0 | -2.59% |
| Jun 01, 2026 | $5.86 | $5.75 | $0.1099 | 439,943.0 | -0.68% |
| May 29, 2026 | $5.97 | $5.77 | $0.20 | 340,475.0 | -1.68% |
| May 28, 2026 | $6.12 | $5.91 | $0.21 | 352,076.0 | -2.14% |
| May 27, 2026 | $6.38 | $6.07 | $0.31 | 660,860.0 | -2.41% |
| May 26, 2026 | $6.23 | $6.08 | $0.145 | 720,056.0 | +0.32% |
| May 22, 2026 | $6.24 | $6.05 | $0.19 | 414,074.0 | +0.49% |
| May 21, 2026 | $6.24 | $6.01 | $0.23 | 355,648.0 | +1.65% |
| May 20, 2026 | $6.33 | $5.99 | $0.345 | 425,940.0 | -3.96% |
| May 19, 2026 | $6.59 | $6.11 | $0.485 | 476,571.0 | -6.65% |
Yalla Group Limited Adr Stock (YALA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yalla Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YALA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yalla Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yalla Group Limited Adr Stock (YALA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.88 | $5.23 | $0.65 | 3,991,063.0 | -8.39% |
| May, 2026 | $7.09 | $5.77 | $1.32 | 6,758,343.0 | -12.57% |
| Apr, 2026 | $7.08 | $6.08 | $1.00 | 5,674,089.0 | +7.22% |
| Mar, 2026 | $7.13 | $5.96 | $1.17 | 7,588,321.0 | -12.01% |
| Feb, 2026 | $7.40 | $6.72 | $0.675 | 3,458,989.0 | +0.43% |
| Jan, 2026 | $7.40 | $6.46 | $0.9447 | 6,558,960.0 | +1.59% |
Yalla Group Limited Adr Stock (YALA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.34 | $6.88 | $0.4624 | 5,983,572.0 | -1.41% |
| Nov, 2025 | $7.83 | $6.69 | $1.14 | 7,660,682.0 | -6.59% |
| Oct, 2025 | $7.72 | $6.91 | $0.8092 | 8,038,911.0 | +1.07% |
| Sep, 2025 | $8.10 | $7.35 | $0.7499 | 8,784,400.0 | -4.09% |
| Aug, 2025 | $9.29 | $7.43 | $1.86 | 16,926,730.0 | +0.26% |
| Jul, 2025 | $8.28 | $6.60 | $1.68 | 8,459,539.0 | +15.88% |
| Jun, 2025 | $7.19 | $6.13 | $1.06 | 14,691,019.0 | -2.32% |
| May, 2025 | $8.15 | $5.88 | $2.27 | 28,952,937.0 | -10.04% |
| Apr, 2025 | $8.29 | $4.60 | $3.69 | 33,158,016.0 | +46.93% |
| Mar, 2025 | $5.82 | $3.89 | $1.93 | 12,346,885.0 | +32.49% |
| Feb, 2025 | $4.42 | $3.90 | $0.52 | 3,697,708.0 | -1.01% |
| Jan, 2025 | $4.19 | $3.84 | $0.3499 | 2,767,988.0 | -1.97% |
Yalla Group Limited Adr Stock (YALA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.54 | $4.02 | $0.52 | 5,498,786.0 | -8.22% |
| Nov, 2024 | $4.54 | $3.94 | $0.6001 | 6,284,224.0 | +5.80% |
| Oct, 2024 | $4.95 | $4.10 | $0.85 | 4,023,645.0 | -8.81% |
| Sep, 2024 | $4.70 | $3.91 | $0.79 | 5,818,256.0 | +11.00% |
| Aug, 2024 | $4.29 | $3.71 | $0.58 | 5,544,978.0 | -4.66% |
| Jul, 2024 | $4.72 | $4.21 | $0.5138 | 2,467,536.0 | -5.71% |
| Jun, 2024 | $4.79 | $4.39 | $0.40 | 4,383,341.0 | -3.19% |
| May, 2024 | $4.95 | $4.63 | $0.32 | 3,868,198.0 | +0.00% |
| Apr, 2024 | $4.96 | $4.48 | $0.476 | 4,041,128.0 | -2.29% |
| Mar, 2024 | $5.54 | $4.70 | $0.84 | 6,226,174.0 | -6.05% |
| Feb, 2024 | $5.20 | $4.67 | $0.53 | 7,933,662.0 | -0.19% |
| Jan, 2024 | $6.15 | $5.02 | $1.13 | 8,090,816.0 | -16.31% |
1.99%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):