5 DAY PERFORMANCE
+5.18%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+1.86%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.91 | $6.85 (-0.94%) | $6.91 | $6.82 | 127.88 K | $1.05 B |
| 05/05/2026 | $6.71 | $6.89 (2.68%) | $6.89 | $6.70 | 230.61 K | $1.06 B |
| 05/04/2026 | $6.77 | $6.71 (-0.89%) | $6.86 | $6.66 | 351.55 K | $1.03 B |
| 05/01/2026 | $6.68 | $6.76 (1.2%) | $6.89 | $6.67 | 368.80 K | $1.04 B |
| 04/30/2026 | $6.67 | $6.68 (0.15%) | $6.76 | $6.63 | 258.40 K | $1.03 B |
| 04/29/2026 | $6.74 | $6.65 (-1.34%) | $6.77 | $6.54 | 277.83 K | $1.02 B |
| 04/28/2026 | $6.65 | $6.73 (1.2%) | $6.76 | $6.61 | 228.78 K | $1.04 B |
| 04/27/2026 | $6.55 | $6.70 (2.29%) | $6.72 | $6.55 | 243.68 K | $1.03 B |
| 04/24/2026 | $6.63 | $6.59 (-0.6%) | $6.67 | $6.53 | 344.00 K | $1.01 B |
| 04/23/2026 | $6.70 | $6.60 (-1.49%) | $6.78 | $6.56 | 384.60 K | $1.02 B |
| 04/22/2026 | $6.90 | $6.78 (-1.74%) | $6.97 | $6.69 | 323.22 K | $1.04 B |
| 04/21/2026 | $6.91 | $6.90 (-0.14%) | $7.05 | $6.87 | 189.10 K | $1.06 B |
| 04/20/2026 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.93 | 309.52 K | $1.07 B |
| 04/17/2026 | $6.98 | $7.00 (0.29%) | $7.04 | $6.97 | 146.60 K | $1.08 B |
| 04/16/2026 | $6.97 | $6.96 (-0.14%) | $7.08 | $6.95 | 154.02 K | $1.07 B |
| 04/15/2026 | $6.89 | $6.92 (0.44%) | $7.02 | $6.81 | 358.59 K | $1.07 B |
| 04/14/2026 | $6.74 | $6.85 (1.63%) | $6.90 | $6.74 | 186.70 K | $1.05 B |
| 04/13/2026 | $6.60 | $6.66 (0.91%) | $6.71 | $6.54 | 195.62 K | $1.03 B |
| 04/10/2026 | $6.61 | $6.59 (-0.3%) | $6.73 | $6.59 | 199.10 K | $1.01 B |
| 04/09/2026 | $6.44 | $6.59 (2.33%) | $6.64 | $6.40 | 228.22 K | $1.01 B |
| 04/08/2026 | $6.70 | $6.51 (-2.84%) | $6.74 | $6.47 | 599.27 K | $1.00 B |
| 04/07/2026 | $6.41 | $6.56 (2.34%) | $6.63 | $6.30 | 421.00 K | $1.01 B |
| 04/06/2026 | $6.36 | $6.36 (0%) | $6.46 | $6.33 | 201.40 K | $979.31 M |
| 04/02/2026 | $6.23 | $6.38 (2.41%) | $6.40 | $6.23 | 241.93 K | $982.39 M |
| 04/01/2026 | $6.26 | $6.37 (1.76%) | $6.41 | $6.08 | 189.40 K | $980.85 M |
| 03/31/2026 | $6.10 | $6.23 (2.13%) | $6.30 | $6.02 | 616.80 K | $959.29 M |
| 03/30/2026 | $6.03 | $6.03 (0%) | $6.16 | $5.97 | 233.60 K | $928.50 M |
| 03/27/2026 | $6.05 | $6.01 (-0.66%) | $6.12 | $5.96 | 398.30 K | $925.42 M |
| 03/26/2026 | $6.30 | $6.11 (-3.02%) | $6.53 | $6.01 | 540.60 K | $940.82 M |
| 03/25/2026 | $6.42 | $6.47 (0.78%) | $6.52 | $6.40 | 116.50 K | $996.25 M |
| 03/24/2026 | $6.35 | $6.31 (-0.63%) | $6.39 | $6.26 | 187.67 K | $971.61 M |
| 03/23/2026 | $6.29 | $6.39 (1.59%) | $6.48 | $6.23 | 213.95 K | $983.93 M |
| 03/20/2026 | $6.23 | $6.28 (0.8%) | $6.33 | $6.18 | 339.30 K | $966.99 M |
| 03/19/2026 | $6.23 | $6.22 (-0.16%) | $6.29 | $6.07 | 441.70 K | $957.75 M |
| 03/18/2026 | $6.29 | $6.30 (0.16%) | $6.39 | $6.29 | 439.00 K | $970.07 M |
| 03/17/2026 | $6.42 | $6.31 (-1.71%) | $6.48 | $6.26 | 486.50 K | $971.61 M |
| 03/16/2026 | $6.47 | $6.42 (-0.77%) | $6.64 | $6.38 | 243.40 K | $988.55 M |
| 03/13/2026 | $6.44 | $6.40 (-0.62%) | $6.53 | $6.37 | 249.91 K | $985.47 M |
| 03/12/2026 | $6.60 | $6.43 (-2.58%) | $6.62 | $6.42 | 389.91 K | $990.09 M |
| 03/11/2026 | $6.55 | $6.57 (0.31%) | $6.60 | $6.45 | 308.44 K | $1.01 B |
| 03/10/2026 | $6.79 | $6.52 (-3.98%) | $7.09 | $6.42 | 955.07 K | $1.00 B |
| 03/09/2026 | $6.89 | $7.11 (3.19%) | $7.11 | $6.81 | 387.00 K | $1.09 B |
| 03/06/2026 | $7.06 | $6.99 (-0.99%) | $7.07 | $6.91 | 239.92 K | $1.25 B |
| 03/05/2026 | $6.96 | $7.04 (1.15%) | $7.11 | $6.96 | 211.91 K | $1.26 B |
| 03/04/2026 | $7.03 | $6.99 (-0.57%) | $7.13 | $6.97 | 159.54 K | $1.25 B |
| 03/03/2026 | $6.85 | $6.95 (1.46%) | $7.00 | $6.75 | 245.63 K | $1.24 B |
| 03/02/2026 | $6.80 | $7.10 (4.41%) | $7.12 | $6.80 | 254.60 K | $1.27 B |
| 02/27/2026 | $7.11 | $7.08 (-0.42%) | $7.20 | $7.03 | 140.94 K | $1.27 B |
| 02/26/2026 | $7.10 | $7.20 (1.41%) | $7.20 | $7.05 | 138.60 K | $1.29 B |
| 02/25/2026 | $7.16 | $7.08 (-1.12%) | $7.21 | $7.07 | 153.40 K | $1.27 B |
| 02/24/2026 | $7.18 | $7.16 (-0.28%) | $7.22 | $7.11 | 110.70 K | $1.28 B |
| 02/23/2026 | $7.26 | $7.16 (-1.38%) | $7.34 | $7.16 | 139.54 K | $1.28 B |
| 02/20/2026 | $7.16 | $7.31 (2.09%) | $7.40 | $7.16 | 152.30 K | $1.31 B |
| 02/19/2026 | $7.13 | $7.21 (1.12%) | $7.26 | $7.13 | 118.70 K | $1.29 B |
| 02/18/2026 | $7.06 | $7.18 (1.7%) | $7.24 | $7.06 | 111.82 K | $1.28 B |
| 02/17/2026 | $7.09 | $7.12 (0.42%) | $7.17 | $7.06 | 161.05 K | $1.27 B |
| 02/13/2026 | $7.00 | $7.12 (1.71%) | $7.20 | $7.00 | 267.70 K | $1.27 B |
| 02/12/2026 | $7.22 | $7.09 (-1.8%) | $7.23 | $7.00 | 207.70 K | $1.27 B |
| 02/11/2026 | $7.27 | $7.23 (-0.55%) | $7.30 | $7.12 | 233.50 K | $1.29 B |
| 02/10/2026 | $7.08 | $7.17 (1.27%) | $7.23 | $7.03 | 179.00 K | $1.28 B |
| 02/09/2026 | $7.07 | $7.08 (0.14%) | $7.13 | $7.05 | 141.95 K | $1.27 B |
| 02/06/2026 | $6.94 | $7.10 (2.31%) | $7.11 | $6.92 | 171.84 K | $1.27 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.
