YAHOY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 4.70 | 0.09 | 1.95% | 4.68 | 4.71 | 4.67 | 95,154 |
Jul 01 2024 | 4.61 | -0.18 | -3.76% | 4.65 | 4.66 | 4.61 | 59,171 |
Jun 28 2024 | 4.79 | -0.04 | -0.83% | 4.82 | 4.85 | 4.79 | 63,299 |
Jun 27 2024 | 4.83 | 0.04 | 0.84% | 4.83 | 4.85 | 4.80 | 52,230 |
Jun 26 2024 | 4.79 | -0.13 | -2.59% | 4.80 | 4.81 | 4.78 | 50,886 |
Jun 25 2024 | 4.9176 | -0.05 | -0.98% | 4.908 | 4.93 | 4.85 | 104,569 |
Jun 24 2024 | 4.9663 | 0.07 | 1.48% | 5.01 | 5.03 | 4.87 | 77,419 |
Jun 21 2024 | 4.894 | -0.05 | -0.93% | 4.89 | 4.91 | 4.88 | 76,939 |
Jun 20 2024 | 4.94 | 0.02 | 0.47% | 4.935 | 4.94 | 4.91 | 51,136 |
Jun 18 2024 | 4.917 | 0.32 | 6.89% | 4.92 | 4.93 | 4.874 | 196,341 |
Jun 17 2024 | 4.60 | 0.05 | 1.10% | 4.575 | 4.60 | 4.56 | 132,778 |
Jun 14 2024 | 4.55 | -0.06 | -1.30% | 4.59 | 4.59 | 4.55 | 57,270 |
Jun 13 2024 | 4.61 | -0.06 | -1.28% | 4.60 | 4.62 | 4.59 | 76,642 |
Jun 12 2024 | 4.67 | -0.05 | -1.00% | 4.72 | 4.7395 | 4.66 | 58,288 |
Jun 11 2024 | 4.717 | -0.04 | -0.90% | 4.74 | 4.74 | 4.70 | 61,687 |
Jun 10 2024 | 4.76 | -0.02 | -0.42% | 4.755 | 4.78 | 4.74 | 54,047 |
Jun 07 2024 | 4.78 | 0.01 | 0.21% | 4.775 | 4.80 | 4.76 | 23,224 |
Jun 06 2024 | 4.77 | -0.10 | -2.05% | 4.875 | 4.875 | 4.764 | 37,945 |
Jun 05 2024 | 4.87 | 0.06 | 1.25% | 4.77 | 4.87 | 4.746 | 267,328 |
Jun 04 2024 | 4.81 | 0.08 | 1.69% | 4.78 | 4.82 | 4.76 | 121,140 |
Jun 03 2024 | 4.73 | 0.00 | 0.00% | 4.79 | 4.86 | 4.71 | 60,129 |
May 31 2024 | 4.73 | 0.22 | 4.88% | 4.68 | 4.73 | 4.6429 | 210,069 |
May 30 2024 | 4.51 | 0.04 | 0.89% | 4.497 | 4.52 | 4.48 | 216,041 |
May 29 2024 | 4.47 | -0.22 | -4.77% | 4.52 | 4.52 | 4.4603 | 126,552 |
May 28 2024 | 4.694 | -0.14 | -2.82% | 4.71 | 4.72 | 4.68 | 117,367 |
May 24 2024 | 4.83 | 0.04 | 0.84% | 4.82 | 4.833 | 4.81 | 47,361 |
May 23 2024 | 4.79 | -0.06 | -1.24% | 4.815 | 4.84 | 4.76 | 94,926 |
May 22 2024 | 4.85 | -0.07 | -1.42% | 4.846 | 4.87 | 4.82 | 56,833 |
May 21 2024 | 4.92 | -0.02 | -0.40% | 4.915 | 4.94 | 4.90 | 140,715 |
May 20 2024 | 4.94 | -0.07 | -1.40% | 4.96 | 4.98 | 4.94 | 112,435 |
May 17 2024 | 5.01 | 0.06 | 1.21% | 4.995 | 5.02 | 4.99 | 56,010 |
May 16 2024 | 4.95 | 0.01 | 0.20% | 4.96 | 4.99 | 4.93 | 81,847 |
May 15 2024 | 4.94 | 0.03 | 0.61% | 4.91 | 4.98 | 4.905 | 77,724 |
May 14 2024 | 4.91 | 0.20 | 4.25% | 4.896 | 4.91 | 4.87 | 102,758 |
May 13 2024 | 4.71 | -0.04 | -0.84% | 4.74 | 4.76 | 4.70 | 108,359 |
May 10 2024 | 4.75 | 0.07 | 1.50% | 4.64 | 4.826 | 4.64 | 117,240 |
May 09 2024 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 4.64 | 774,862 |
May 08 2024 | 4.68 | -0.15 | -3.11% | 4.71 | 4.72 | 4.64 | 83,422 |
May 07 2024 | 4.83 | -0.06 | -1.23% | 4.83 | 4.8998 | 4.8152 | 170,255 |
May 06 2024 | 4.89 | 0.03 | 0.58% | 4.92 | 4.93 | 4.85 | 49,088 |
May 03 2024 | 4.862 | 0.07 | 1.40% | 4.88 | 4.88 | 4.833 | 45,421 |
May 02 2024 | 4.795 | 0.02 | 0.42% | 4.77 | 4.82 | 4.76 | 36,855 |
May 01 2024 | 4.775 | -0.01 | -0.10% | 4.7698 | 4.8125 | 4.74 | 39,600 |
Apr 30 2024 | 4.78 | -0.08 | -1.65% | 4.81 | 4.82 | 4.78 | 52,102 |
Apr 29 2024 | 4.86 | 0.07 | 1.46% | 4.79 | 4.88 | 4.79 | 67,339 |
Apr 26 2024 | 4.79 | 0.05 | 1.05% | 4.7805 | 4.80 | 4.77 | 43,743 |
Apr 25 2024 | 4.74 | -0.04 | -0.84% | 4.72 | 4.75 | 4.71 | 86,259 |
Apr 24 2024 | 4.78 | 0.20 | 4.37% | 4.80 | 4.80 | 4.74 | 61,657 |
Apr 23 2024 | 4.58 | 0.02 | 0.44% | 4.61 | 4.61 | 4.57 | 178,084 |
Apr 22 2024 | 4.56 | 0.09 | 2.01% | 4.53 | 4.57 | 4.53 | 104,439 |
Apr 19 2024 | 4.47 | 0.05 | 1.13% | 4.47 | 4.48 | 4.43 | 54,305 |
Apr 18 2024 | 4.42 | 0.06 | 1.38% | 4.45 | 4.47 | 4.42 | 242,903 |
Apr 17 2024 | 4.36 | -0.22 | -4.80% | 4.51 | 4.51 | 4.32 | 145,951 |
Apr 16 2024 | 4.58 | 0.01 | 0.22% | 4.54 | 4.59 | 4.54 | 203,717 |
Apr 15 2024 | 4.57 | -0.06 | -1.30% | 4.60 | 4.63 | 4.53 | 73,912 |
Apr 12 2024 | 4.63 | -0.07 | -1.49% | 4.6495 | 4.6535 | 4.63 | 34,889 |
Apr 11 2024 | 4.70 | -0.03 | -0.63% | 4.80 | 4.80 | 4.65 | 149,709 |
Apr 10 2024 | 4.73 | -0.14 | -2.87% | 4.78 | 4.91 | 4.71 | 114,096 |
Apr 09 2024 | 4.87 | -0.06 | -1.22% | 4.9142 | 4.9142 | 4.82 | 108,590 |
Apr 08 2024 | 4.93 | 0.05 | 1.02% | 4.90 | 4.94 | 4.88 | 90,355 |
Apr 05 2024 | 4.88 | 0.03 | 0.62% | 4.885 | 4.91 | 4.88 | 46,562 |
Apr 04 2024 | 4.85 | -0.11 | -2.22% | 4.9234 | 4.9234 | 4.85 | 90,511 |