Get the Stockscreener App
6.20
0.49%
0.03
After Hours:
6.20
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 May 22, 2026, is $6.20.
- 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 106.67% to $6.20 now.
- The 52-week high stock price for YALA is $9.29, representing a 49.84% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for YALA is $5.96, indicating a -3.87% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $6.84 | $6.56 | $0.2805 | 249,911.0 | +3.20% |
| May 15, 2026 | $6.66 | $6.51 | $0.1464 | 172,682.0 | -1.80% |
| May 14, 2026 | $6.77 | $6.56 | $0.21 | 203,070.0 | -0.74% |
| May 13, 2026 | $6.95 | $6.73 | $0.22 | 214,072.0 | -2.89% |
| May 12, 2026 | $6.99 | $6.88 | $0.115 | 254,592.0 | -0.14% |
| May 11, 2026 | $6.99 | $6.88 | $0.11 | 147,135.0 | -1.14% |
| May 08, 2026 | $7.09 | $6.94 | $0.15 | 211,685.0 | +1.30% |
| May 07, 2026 | $7.04 | $6.80 | $0.24 | 401,559.0 | +1.46% |
| May 06, 2026 | $6.92 | $6.82 | $0.10 | 207,023.0 | -0.87% |
| May 05, 2026 | $6.89 | $6.70 | $0.195 | 230,610.0 | +2.68% |
| May 04, 2026 | $6.86 | $6.66 | $0.195 | 351,546.0 | -0.74% |
| May 01, 2026 | $6.89 | $6.67 | $0.22 | 368,758.0 | +1.20% |
| Apr 30, 2026 | $6.76 | $6.62 | $0.135 | 258,400.0 | +0.45% |
| Apr 29, 2026 | $6.76 | $6.54 | $0.225 | 277,759.0 | -1.19% |
| Apr 28, 2026 | $6.76 | $6.61 | $0.15 | 228,414.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.09 | $5.99 | $1.10 | 5,098,950.0 | -7.19% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):