5 DAY PERFORMANCE
+29.51%
1 MONTH PERFORMANCE
+30.94%
3 MONTH PERFORMANCE
+32.40%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-4.05%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.65 | $5.50 (-2.65%) | $5.67 | $5.45 | 391.16 K | |
| 11/04/2026 | $5.54 | $5.64 (1.81%) | $5.69 | $5.54 | 624.21 K | $851.33 M |
| 11/03/2026 | $5.53 | $5.54 (0.18%) | $5.60 | $5.46 | 483.80 K | $836.24 M |
| 11/02/2026 | $5.54 | $5.50 (-0.72%) | $5.56 | $5.45 | 322.42 K | $830.20 M |
| 10/30/2026 | $5.56 | $5.49 (-1.26%) | $5.61 | $5.46 | 305.90 K | $828.69 M |
| 10/29/2026 | $5.57 | $5.62 (0.9%) | $5.63 | $5.54 | 242.14 K | $848.32 M |
| 10/28/2026 | $5.57 | $5.59 (0.36%) | $5.60 | $5.54 | 267.01 K | $843.79 M |
| 10/27/2026 | $5.63 | $5.61 (-0.36%) | $5.63 | $5.54 | 405.36 K | $846.81 M |
| 10/26/2026 | $5.63 | $5.63 (0%) | $5.68 | $5.58 | 175.60 K | $849.83 M |
| 10/23/2026 | $5.62 | $5.61 (-0.18%) | $5.62 | $5.57 | 188.90 K | $846.81 M |
| 10/22/2026 | $5.56 | $5.64 (1.44%) | $5.67 | $5.54 | 242.30 K | $851.33 M |
| 10/21/2026 | $5.60 | $5.60 (0%) | $5.62 | $5.56 | 217.00 K | $845.30 M |
| 10/20/2026 | $5.60 | $5.61 (0.18%) | $5.63 | $5.58 | 149.22 K | $846.81 M |
| 10/19/2026 | $5.58 | $5.61 (0.54%) | $5.64 | $5.56 | 175.50 K | $846.81 M |
| 10/16/2026 | $5.60 | $5.54 (-1.07%) | $5.60 | $5.51 | 243.31 K | $836.24 M |
| 10/15/2026 | $5.66 | $5.61 (-0.88%) | $5.71 | $5.60 | 219.40 K | $846.81 M |
| 10/14/2026 | $5.61 | $5.67 (1.07%) | $5.70 | $5.58 | 1.94 M | $855.86 M |
| 10/13/2026 | $5.60 | $5.66 (1.07%) | $5.68 | $5.60 | 244.05 K | $854.35 M |
| 10/12/2026 | $5.54 | $5.61 (1.26%) | $5.62 | $5.49 | 253.36 K | $846.81 M |
| 10/09/2026 | $5.42 | $5.51 (1.66%) | $5.54 | $5.39 | 279.60 K | $831.71 M |
| 10/08/2026 | $5.37 | $5.38 (0.19%) | $5.40 | $5.34 | 214.70 K | $812.09 M |
| 10/07/2026 | $5.40 | $5.36 (-0.74%) | $5.41 | $5.30 | 218.71 K | $809.07 M |
| 10/06/2026 | $5.46 | $5.44 (-0.37%) | $5.51 | $5.39 | 214.14 K | $821.15 M |
| 10/05/2026 | $5.35 | $5.43 (1.5%) | $5.43 | $5.34 | 286.82 K | $819.64 M |
| 10/02/2026 | $5.34 | $5.32 (-0.37%) | $5.38 | $5.30 | 512.43 K | $803.03 M |
| 10/01/2026 | $5.37 | $5.35 (-0.37%) | $5.41 | $5.30 | 482.50 K | $807.56 M |
| 09/30/2026 | $5.45 | $5.37 (-1.47%) | $5.48 | $5.36 | 278.40 K | $810.58 M |
| 09/29/2026 | $5.50 | $5.42 (-1.45%) | $5.50 | $5.42 | 256.32 K | $818.13 M |
| 09/28/2026 | $5.48 | $5.47 (-0.18%) | $5.50 | $5.45 | 141.04 K | $825.67 M |
| 09/25/2026 | $5.51 | $5.48 (-0.54%) | $5.51 | $5.45 | 104.00 K | $827.18 M |
| 09/24/2026 | $5.45 | $5.51 (1.1%) | $5.51 | $5.41 | 174.71 K | $831.71 M |
| 09/23/2026 | $5.54 | $5.46 (-1.44%) | $5.54 | $5.43 | 408.93 K | $824.16 M |
| 09/22/2026 | $5.59 | $5.56 (-0.54%) | $5.59 | $5.50 | 299.20 K | $839.26 M |
| 09/21/2026 | $5.44 | $5.57 (2.39%) | $5.58 | $5.43 | 298.32 K | $840.77 M |
| 09/18/2026 | $5.40 | $5.44 (0.74%) | $5.49 | $5.40 | 200.91 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 |
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.
