5 DAY PERFORMANCE
+30.22%
1 MONTH PERFORMANCE
+26.06%
3 MONTH PERFORMANCE
+34.66%
6 MONTH PERFORMANCE
+13.22%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-5.07%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.44 | $5.49 (0.83%) | $5.51 | $5.43 | 38.97 K | |
| 09/18/2026 | $5.40 | $5.44 (0.74%) | $5.49 | $5.40 | 200.90 K | $821.15 M |
| 09/17/2026 | $5.48 | $5.45 (-0.55%) | $5.49 | $5.43 | 204.63 K | $822.66 M |
| 09/16/2026 | $5.39 | $5.46 (1.3%) | $5.54 | $5.39 | 328.72 K | $824.16 M |
| 09/15/2026 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.38 | 379.00 K | $816.62 M |
| 09/14/2026 | $5.49 | $5.48 (-0.18%) | $5.52 | $5.44 | 245.90 K | $827.18 M |
| 09/11/2026 | $5.49 | $5.50 (0.18%) | $5.52 | $5.44 | 475.93 K | $830.20 M |
| 09/10/2026 | $5.40 | $5.44 (0.74%) | $5.48 | $5.40 | 319.50 K | $821.15 M |
| 09/09/2026 | $5.44 | $5.45 (0.18%) | $5.47 | $5.41 | 288.30 K | $822.66 M |
| 09/08/2026 | $5.46 | $5.47 (0.18%) | $5.49 | $5.38 | 354.65 K | $825.67 M |
| 09/04/2026 | $5.48 | $5.48 (0%) | $5.51 | $5.42 | 222.15 K | $827.18 M |
| 09/03/2026 | $5.53 | $5.48 (-0.9%) | $5.57 | $5.47 | 332.06 K | $827.18 M |
| 09/02/2026 | $5.41 | $5.50 (1.66%) | $5.53 | $5.41 | 416.43 K | $830.20 M |
| 09/01/2026 | $5.47 | $5.44 (-0.55%) | $5.52 | $5.41 | 493.80 K | $821.15 M |
| 08/31/2026 | $5.50 | $5.49 (-0.18%) | $5.54 | $5.48 | 366.57 K | $828.69 M |
| 08/28/2026 | $5.55 | $5.51 (-0.72%) | $5.59 | $5.51 | 261.70 K | $831.71 M |
| 08/27/2026 | $5.59 | $5.56 (-0.54%) | $5.65 | $5.54 | 298.02 K | $839.26 M |
| 08/26/2026 | $5.62 | $5.59 (-0.53%) | $5.63 | $5.53 | 144.11 K | $843.79 M |
| 08/25/2026 | $5.58 | $5.62 (0.72%) | $5.64 | $5.54 | 259.75 K | $848.32 M |
| 08/24/2026 | $5.60 | $5.54 (-1.07%) | $5.64 | $5.49 | 281.44 K | $836.24 M |
| 08/21/2026 | $5.57 | $5.64 (1.26%) | $5.64 | $5.49 | 351.35 K | $851.33 M |
| 08/20/2026 | $5.49 | $5.53 (0.73%) | $5.54 | $5.46 | 485.74 K | $834.73 M |
| 08/19/2026 | $5.54 | $5.51 (-0.54%) | $5.64 | $5.48 | 563.10 K | $831.71 M |
| 08/18/2026 | $5.20 | $5.56 (6.92%) | $5.74 | $5.19 | 746.35 K | $839.26 M |
| 08/17/2026 | $5.60 | $5.34 (-4.64%) | $5.65 | $5.30 | 784.20 K | $806.05 M |
| 08/14/2026 | $5.45 | $5.48 (0.55%) | $5.48 | $5.38 | 269.24 K | $827.18 M |
| 08/13/2026 | $5.43 | $5.42 (-0.18%) | $5.43 | $5.35 | 244.01 K | $829.12 M |
| 08/12/2026 | $5.38 | $5.41 (0.56%) | $5.44 | $5.35 | 128.51 K | $827.59 M |
| 08/11/2026 | $5.40 | $5.38 (-0.37%) | $5.40 | $5.32 | 225.86 K | $823.01 M |
| 08/10/2026 | $5.44 | $5.40 (-0.74%) | $5.50 | $5.38 | 284.83 K | $826.07 M |
| 08/07/2026 | $5.39 | $5.48 (1.67%) | $5.49 | $5.39 | 209.31 K | $838.30 M |
| 08/06/2026 | $5.33 | $5.38 (0.94%) | $5.43 | $5.33 | 146.10 K | $823.01 M |
| 08/05/2026 | $5.56 | $5.37 (-3.42%) | $5.56 | $5.37 | 287.65 K | $821.48 M |
| 08/04/2026 | $5.53 | $5.54 (0.18%) | $5.58 | $5.46 | 380.80 K | $847.48 M |
| 08/03/2026 | $5.39 | $5.53 (2.6%) | $5.54 | $5.39 | 347.50 K | $845.95 M |
| 07/31/2026 | $5.34 | $5.39 (0.94%) | $5.41 | $5.29 | 151.73 K | $824.54 M |
| 07/30/2026 | $5.42 | $5.38 (-0.74%) | $5.42 | $5.31 | 243.40 K | $823.01 M |
| 07/29/2026 | $5.40 | $5.36 (-0.74%) | $5.46 | $5.33 | 312.20 K | $819.95 M |
| 07/28/2026 | $5.29 | $5.43 (2.65%) | $5.48 | $5.29 | 197.61 K | $830.65 M |
| 07/27/2026 | $5.25 | $5.33 (1.52%) | $5.34 | $5.23 | 198.81 K | $815.36 M |
| 07/24/2026 | $5.24 | $5.18 (-1.15%) | $5.27 | $5.17 | 145.84 K | $792.41 M |
| 07/23/2026 | $5.36 | $5.21 (-2.8%) | $5.37 | $5.18 | 267.90 K | $797.00 M |
| 07/22/2026 | $5.47 | $5.37 (-1.83%) | $5.47 | $5.34 | 203.15 K | $821.48 M |
| 07/21/2026 | $5.37 | $5.43 (1.12%) | $5.45 | $5.33 | 417.53 K | $830.65 M |
| 07/20/2026 | $5.36 | $5.41 (0.93%) | $5.43 | $5.35 | 132.80 K | $827.59 M |
| 07/17/2026 | $5.30 | $5.38 (1.51%) | $5.43 | $5.30 | 237.20 K | $823.01 M |
| 07/16/2026 | $5.36 | $5.37 (0.19%) | $5.39 | $5.32 | 368.30 K | $821.48 M |
| 07/15/2026 | $5.40 | $5.42 (0.37%) | $5.45 | $5.37 | 324.65 K | $829.12 M |
| 07/14/2026 | $5.43 | $5.38 (-0.92%) | $5.43 | $5.36 | 255.70 K | $823.01 M |
| 07/13/2026 | $5.41 | $5.39 (-0.37%) | $5.50 | $5.36 | 128.44 K | $824.54 M |
| 07/10/2026 | $5.46 | $5.38 (-1.47%) | $5.50 | $5.36 | 119.94 K | $823.01 M |
| 07/09/2026 | $5.35 | $5.40 (0.93%) | $5.45 | $5.32 | 158.00 K | $826.07 M |
| 07/08/2026 | $5.29 | $5.41 (2.27%) | $5.44 | $5.29 | 150.11 K | $827.59 M |
| 07/07/2026 | $5.60 | $5.35 (-4.46%) | $5.60 | $5.35 | 178.94 K | $818.42 M |
| 07/06/2026 | $5.49 | $5.59 (1.82%) | $5.64 | $5.42 | 337.01 K | $855.13 M |
| 07/02/2026 | $5.60 | $5.48 (-2.14%) | $5.70 | $5.44 | 437.80 K | $838.30 M |
| 07/01/2026 | $5.52 | $5.60 (1.45%) | $5.62 | $5.51 | 218.11 K | $856.66 M |
| 06/30/2026 | $5.66 | $5.49 (-3%) | $5.70 | $5.45 | 447.00 K | $839.83 M |
| 06/29/2026 | $5.54 | $5.62 (1.44%) | $5.69 | $5.50 | 393.93 K | $859.72 M |
| 06/26/2026 | $5.08 | $5.50 (8.27%) | $5.55 | $5.08 | 593.34 K | $841.36 M |
| 06/25/2026 | $5.15 | $5.07 (-1.55%) | $5.15 | $5.01 | 361.66 K | $775.58 M |
| 06/24/2026 | $5.20 | $5.14 (-1.15%) | $5.26 | $5.12 | 389.14 K | $786.29 M |
| 06/23/2026 | $5.15 | $5.22 (1.36%) | $5.24 | $5.13 | 329.10 K | $798.53 M |
| 06/22/2026 | $5.24 | $5.19 (-0.95%) | $5.30 | $5.13 | 231.69 K | $793.94 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.
