Get the Stockscreener App
5.54
1.25%
-0.07
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 October 16, 2026, is $5.54.
- 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 84.67% to $5.54 now.
- The 52-week high stock price for YALA is $7.83, representing a 41.34% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for YALA is $5.01, indicating a -9.57% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Yalla Group Limited Adr (YALA) stock in the beginning of 2025 was $4.05. The stock closed the year at $6.94, a gain of over 71.36% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $5.60 | $5.51 | $0.09 | 243,306.0 | -1.25% |
| Oct 15, 2026 | $5.71 | $5.59 | $0.11 | 219,365.0 | -1.06% |
| Oct 14, 2026 | $5.70 | $5.58 | $0.12 | 1,936,305.0 | +0.18% |
| Oct 13, 2026 | $5.68 | $5.60 | $0.0799 | 244,048.0 | +0.89% |
| Oct 12, 2026 | $5.62 | $5.49 | $0.13 | 253,358.0 | +1.81% |
| Oct 09, 2026 | $5.54 | $5.39 | $0.15 | 279,576.0 | +2.42% |
| Oct 08, 2026 | $5.40 | $5.34 | $0.06 | 214,653.0 | +0.37% |
| Oct 07, 2026 | $5.41 | $5.30 | $0.11 | 218,712.0 | -1.47% |
| Oct 06, 2026 | $5.50 | $5.38 | $0.12 | 214,142.0 | +0.18% |
| Oct 05, 2026 | $5.43 | $5.34 | $0.09 | 286,815.0 | +2.07% |
| Oct 02, 2026 | $5.38 | $5.30 | $0.075 | 512,433.0 | -0.56% |
| Oct 01, 2026 | $5.41 | $5.30 | $0.11 | 482,483.0 | -0.37% |
| Sep 30, 2026 | $5.48 | $5.36 | $0.12 | 278,366.0 | -0.92% |
| Sep 29, 2026 | $5.50 | $5.42 | $0.085 | 255,869.0 | -0.91% |
| Sep 28, 2026 | $5.50 | $5.45 | $0.055 | 141,035.0 | -0.18% |
| Sep 25, 2026 | $5.51 | $5.45 | $0.065 | 103,968.0 | -0.54% |
| Sep 24, 2026 | $5.51 | $5.41 | $0.10 | 174,670.0 | +0.92% |
| Sep 23, 2026 | $5.54 | $5.43 | $0.11 | 408,931.0 | -1.80% |
| Sep 22, 2026 | $5.59 | $5.50 | $0.09 | 299,188.0 | -0.18% |
| Sep 21, 2026 | $5.58 | $5.43 | $0.15 | 297,266.0 | +2.39% |
| Sep 18, 2026 | $5.49 | $5.40 | $0.09 | 193,874.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.71 | $5.30 | $0.405 | 5,105,196.0 | +3.17% |
| Sep, 2026 | $5.59 | $5.36 | $0.23 | 6,213,219.0 | -2.19% |
| Aug, 2026 | $5.74 | $5.19 | $0.55 | 7,022,583.0 | +1.86% |
| Jul, 2026 | $5.70 | $5.17 | $0.53 | 5,142,727.0 | -1.82% |
| Jun, 2026 | $5.88 | $5.01 | $0.87 | 7,555,309.0 | -5.99% |
| 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% |
5.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):