5 DAY PERFORMANCE
+34.66%
1 MONTH PERFORMANCE
+14.68%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+10.92%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.24 | $5.19 (-0.95%) | $5.30 | $5.13 | 231.69 K | $793.94 M |
| 06/18/2026 | $5.35 | $5.28 (-1.31%) | $5.41 | $5.23 | 267.91 K | $807.71 M |
| 06/17/2026 | $5.29 | $5.32 (0.57%) | $5.34 | $5.26 | 264.10 K | $813.83 M |
| 06/16/2026 | $5.35 | $5.32 (-0.56%) | $5.44 | $5.28 | 341.00 K | $813.83 M |
| 06/15/2026 | $5.31 | $5.42 (2.07%) | $5.45 | $5.29 | 392.78 K | $829.12 M |
| 06/12/2026 | $5.41 | $5.31 (-1.85%) | $5.48 | $5.31 | 336.80 K | $812.30 M |
| 06/11/2026 | $5.35 | $5.39 (0.75%) | $5.39 | $5.25 | 325.51 K | $824.54 M |
| 06/10/2026 | $5.41 | $5.39 (-0.37%) | $5.55 | $5.38 | 391.90 K | $824.54 M |
| 06/09/2026 | $5.29 | $5.42 (2.46%) | $5.57 | $5.29 | 393.94 K | $829.12 M |
| 06/08/2026 | $5.27 | $5.34 (1.33%) | $5.40 | $5.26 | 339.90 K | $816.89 M |
| 06/05/2026 | $5.38 | $5.29 (-1.67%) | $5.44 | $5.23 | 422.51 K | $809.24 M |
| 06/04/2026 | $5.54 | $5.43 (-1.99%) | $5.60 | $5.37 | 319.81 K | $830.65 M |
| 06/03/2026 | $5.61 | $5.53 (-1.43%) | $5.63 | $5.52 | 319.90 K | $845.95 M |
| 06/02/2026 | $5.83 | $5.65 (-3.09%) | $5.88 | $5.64 | 262.68 K | $864.31 M |
| 06/01/2026 | $5.86 | $5.80 (-1.02%) | $5.86 | $5.75 | 455.74 K | $887.26 M |
| 05/29/2026 | $5.93 | $5.84 (-1.52%) | $5.97 | $5.77 | 341.54 K | $893.37 M |
| 05/28/2026 | $6.05 | $5.94 (-1.82%) | $6.12 | $5.91 | 358.34 K | $908.67 M |
| 05/27/2026 | $6.18 | $6.07 (-1.78%) | $6.38 | $6.07 | 669.00 K | $928.56 M |
| 05/26/2026 | $6.20 | $6.22 (0.32%) | $6.23 | $6.09 | 721.01 K | $951.50 M |
| 05/22/2026 | $6.11 | $6.20 (1.47%) | $6.24 | $6.05 | 503.23 K | $948.45 M |
| 05/21/2026 | $6.04 | $6.17 (2.15%) | $6.24 | $6.01 | 355.65 K | $943.86 M |
| 05/20/2026 | $6.30 | $6.07 (-3.65%) | $6.34 | $5.99 | 426.06 K | $928.56 M |
| 05/19/2026 | $6.11 | $6.32 (3.44%) | $6.60 | $6.11 | 476.60 K | $966.80 M |
| 05/18/2026 | $6.61 | $6.77 (2.42%) | $6.84 | $6.56 | 250.57 K | $1.04 B |
| 05/15/2026 | $6.58 | $6.56 (-0.3%) | $6.66 | $6.51 | 172.70 K | $1.00 B |
| 05/14/2026 | $6.77 | $6.68 (-1.33%) | $6.77 | $6.56 | 203.10 K | $1.02 B |
| 05/13/2026 | $6.91 | $6.73 (-2.6%) | $6.95 | $6.73 | 214.10 K | $1.03 B |
| 05/12/2026 | $6.92 | $6.93 (0.14%) | $6.99 | $6.88 | 254.60 K | $1.06 B |
| 05/11/2026 | $6.94 | $6.94 (0%) | $6.99 | $6.88 | 147.14 K | $1.06 B |
| 05/08/2026 | $6.94 | $7.02 (1.15%) | $7.09 | $6.94 | 211.74 K | $1.07 B |
| 05/07/2026 | $6.82 | $6.93 (1.61%) | $7.04 | $6.80 | 401.60 K | $1.06 B |
| 05/06/2026 | $6.91 | $6.83 (-1.16%) | $6.92 | $6.82 | 207.02 K | $1.04 B |
| 05/05/2026 | $6.71 | $6.89 (2.68%) | $6.89 | $6.70 | 230.61 K | $1.05 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 | $1.03 B |
| 04/30/2026 | $6.67 | $6.68 (0.15%) | $6.76 | $6.63 | 258.40 K | $1.02 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 | $1.03 B |
| 04/27/2026 | $6.55 | $6.70 (2.29%) | $6.72 | $6.55 | 243.68 K | $1.02 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 | $1.01 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 | $1.06 B |
| 04/17/2026 | $6.98 | $7.00 (0.29%) | $7.04 | $6.97 | 146.60 K | $1.07 B |
| 04/16/2026 | $6.97 | $6.96 (-0.14%) | $7.08 | $6.95 | 154.02 K | $1.06 B |
| 04/15/2026 | $6.89 | $6.92 (0.44%) | $7.02 | $6.81 | 358.59 K | $1.06 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 | $1.02 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 | $995.87 M |
| 04/07/2026 | $6.41 | $6.56 (2.34%) | $6.63 | $6.30 | 421.00 K | $1.00 B |
| 04/06/2026 | $6.36 | $6.36 (0%) | $6.46 | $6.33 | 201.40 K | $972.92 M |
| 04/02/2026 | $6.23 | $6.38 (2.41%) | $6.40 | $6.23 | 241.93 K | $975.98 M |
| 04/01/2026 | $6.26 | $6.37 (1.76%) | $6.41 | $6.08 | 189.40 K | $974.45 M |
| 03/31/2026 | $6.10 | $6.23 (2.13%) | $6.30 | $6.02 | 616.80 K | $953.03 M |
| 03/30/2026 | $6.03 | $6.03 (0%) | $6.16 | $5.97 | 233.60 K | $922.44 M |
| 03/27/2026 | $6.05 | $6.01 (-0.66%) | $6.12 | $5.96 | 398.30 K | $919.38 M |
| 03/26/2026 | $6.30 | $6.11 (-3.02%) | $6.53 | $6.01 | 540.60 K | $934.68 M |
| 03/25/2026 | $6.42 | $6.47 (0.78%) | $6.52 | $6.40 | 116.50 K | $989.75 M |
| 03/24/2026 | $6.35 | $6.31 (-0.63%) | $6.39 | $6.26 | 187.67 K | $965.27 M |
| 03/23/2026 | $6.29 | $6.39 (1.59%) | $6.48 | $6.23 | 213.95 K | $977.51 M |
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.
