5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
+85.59%
1 YEAR PERFORMANCE
+67.07%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $7.01 | $7.05 (0.57%) | $7.06 | $6.94 | 317.26 K | $1.25 B |
| 12/08/2025 | $7.10 | $7.09 (-0.14%) | $7.16 | $7.05 | 222.40 K | $1.27 B |
| 12/05/2025 | $7.13 | $7.15 (0.28%) | $7.20 | $7.11 | 139.40 K | $1.28 B |
| 12/04/2025 | $7.08 | $7.09 (0.14%) | $7.18 | $7.05 | 314.19 K | $1.27 B |
| 12/03/2025 | $7.06 | $7.08 (0.28%) | $7.14 | $6.98 | 270.90 K | $1.27 B |
| 12/02/2025 | $7.05 | $7.07 (0.28%) | $7.11 | $7.03 | 251.23 K | $1.26 B |
| 12/01/2025 | $6.98 | $7.02 (0.57%) | $7.05 | $6.95 | 330.32 K | $1.25 B |
| 11/28/2025 | $7.04 | $7.09 (0.71%) | $7.12 | $7.03 | 78.72 K | $1.27 B |
| 11/26/2025 | $7.13 | $7.06 (-0.98%) | $7.26 | $7.02 | 191.11 K | $1.26 B |
| 11/25/2025 | $7.00 | $7.15 (2.14%) | $7.29 | $6.95 | 438.74 K | $1.28 B |
| 11/24/2025 | $7.00 | $7.00 (0%) | $7.16 | $6.96 | 463.10 K | $1.25 B |
| 11/21/2025 | $6.86 | $6.95 (1.31%) | $7.04 | $6.86 | 280.70 K | $1.24 B |
| 11/20/2025 | $7.06 | $6.91 (-2.12%) | $7.14 | $6.87 | 483.05 K | $1.24 B |
| 11/19/2025 | $6.93 | $7.00 (1.01%) | $7.04 | $6.90 | 436.33 K | $1.25 B |
| 11/18/2025 | $6.75 | $6.94 (2.81%) | $6.97 | $6.70 | 309.65 K | $1.24 B |
| 11/17/2025 | $6.84 | $6.82 (-0.29%) | $6.91 | $6.69 | 380.92 K | $1.22 B |
| 11/14/2025 | $6.81 | $6.88 (1.03%) | $6.93 | $6.75 | 344.10 K | $1.23 B |
| 11/13/2025 | $7.08 | $6.95 (-1.84%) | $7.08 | $6.86 | 422.99 K | $1.24 B |
| 11/12/2025 | $7.09 | $7.09 (0%) | $7.16 | $6.99 | 346.01 K | $1.27 B |
| 11/11/2025 | $7.39 | $7.02 (-5.01%) | $7.43 | $6.94 | 615.50 K | $1.25 B |
| 11/10/2025 | $7.26 | $7.65 (5.37%) | $7.67 | $7.26 | 757.13 K | $1.37 B |
| 11/07/2025 | $7.15 | $7.20 (0.7%) | $7.26 | $6.99 | 396.00 K | $1.12 B |
| 11/06/2025 | $7.45 | $7.26 (-2.55%) | $7.51 | $7.21 | 361.80 K | $1.13 B |
| 11/05/2025 | $7.38 | $7.41 (0.41%) | $7.56 | $7.30 | 372.39 K | $1.16 B |
| 11/04/2025 | $7.49 | $7.38 (-1.47%) | $7.60 | $7.31 | 430.98 K | $1.15 B |
| 11/03/2025 | $7.75 | $7.65 (-1.29%) | $7.83 | $7.53 | 560.50 K | $1.19 B |
| 10/31/2025 | $7.35 | $7.59 (3.27%) | $7.72 | $7.30 | 1.59 M | $1.18 B |
| 10/30/2025 | $7.29 | $7.32 (0.41%) | $7.39 | $7.23 | 449.20 K | $1.14 B |
| 10/29/2025 | $7.36 | $7.31 (-0.68%) | $7.42 | $7.24 | 292.40 K | $1.14 B |
| 10/28/2025 | $7.25 | $7.35 (1.38%) | $7.41 | $7.25 | 251.53 K | $1.15 B |
| 10/27/2025 | $7.32 | $7.29 (-0.41%) | $7.36 | $7.20 | 279.20 K | $1.14 B |
| 10/24/2025 | $7.21 | $7.26 (0.69%) | $7.26 | $7.14 | 149.40 K | $1.13 B |
| 10/23/2025 | $7.04 | $7.09 (0.71%) | $7.21 | $7.04 | 279.70 K | $1.11 B |
| 10/22/2025 | $7.23 | $7.01 (-3.04%) | $7.35 | $6.98 | 372.15 K | $1.09 B |
| 10/21/2025 | $7.07 | $7.12 (0.71%) | $7.19 | $7.05 | 205.92 K | $1.11 B |
| 10/20/2025 | $7.03 | $7.10 (1%) | $7.13 | $6.96 | 151.84 K | $1.11 B |
| 10/17/2025 | $6.91 | $6.96 (0.72%) | $7.03 | $6.91 | 196.28 K | $1.09 B |
| 10/16/2025 | $7.15 | $6.98 (-2.38%) | $7.15 | $6.92 | 390.10 K | $1.09 B |
| 10/15/2025 | $7.12 | $7.09 (-0.42%) | $7.30 | $7.05 | 393.22 K | $1.11 B |
| 10/14/2025 | $7.16 | $7.04 (-1.68%) | $7.20 | $7.03 | 328.93 K | $1.10 B |
| 10/13/2025 | $7.13 | $7.22 (1.26%) | $7.24 | $7.08 | 202.93 K | $1.13 B |
| 10/10/2025 | $7.36 | $7.00 (-4.89%) | $7.45 | $6.93 | 505.10 K | $1.09 B |
| 10/09/2025 | $7.29 | $7.37 (1.1%) | $7.38 | $7.21 | 271.57 K | $1.15 B |
| 10/08/2025 | $7.34 | $7.31 (-0.41%) | $7.44 | $7.23 | 306.61 K | $1.14 B |
| 10/07/2025 | $7.55 | $7.34 (-2.78%) | $7.55 | $7.33 | 225.27 K | $1.14 B |
| 10/06/2025 | $7.56 | $7.54 (-0.26%) | $7.57 | $7.41 | 392.72 K | $1.18 B |
| 10/03/2025 | $7.50 | $7.51 (0.13%) | $7.57 | $7.42 | 237.61 K | $1.17 B |
| 10/02/2025 | $7.37 | $7.50 (1.76%) | $7.51 | $7.33 | 298.55 K | $1.17 B |
| 10/01/2025 | $7.54 | $7.37 (-2.25%) | $7.55 | $7.31 | 287.35 K | $1.15 B |
| 09/30/2025 | $7.54 | $7.51 (-0.4%) | $7.58 | $7.41 | 236.34 K | $1.17 B |
| 09/29/2025 | $7.65 | $7.54 (-1.44%) | $7.74 | $7.51 | 193.56 K | $1.18 B |
| 09/26/2025 | $7.72 | $7.51 (-2.72%) | $7.72 | $7.46 | 193.92 K | $1.17 B |
| 09/25/2025 | $7.52 | $7.72 (2.66%) | $7.77 | $7.48 | 402.62 K | $1.20 B |
| 09/24/2025 | $7.53 | $7.58 (0.66%) | $7.63 | $7.47 | 526.70 K | $1.18 B |
| 09/23/2025 | $7.62 | $7.47 (-1.97%) | $7.62 | $7.41 | 365.23 K | $1.17 B |
| 09/22/2025 | $7.49 | $7.60 (1.47%) | $7.76 | $7.41 | 398.26 K | $1.19 B |
| 09/19/2025 | $7.90 | $7.49 (-5.19%) | $7.92 | $7.49 | 491.27 K | $1.17 B |
| 09/18/2025 | $7.93 | $7.90 (-0.38%) | $8.10 | $7.85 | 576.00 K | $1.23 B |
| 09/17/2025 | $7.69 | $7.83 (1.82%) | $7.90 | $7.65 | 619.36 K | $1.22 B |
| 09/16/2025 | $7.66 | $7.70 (0.52%) | $7.78 | $7.65 | 310.60 K | $1.20 B |
| 09/15/2025 | $7.52 | $7.64 (1.6%) | $7.67 | $7.51 | 415.00 K | $1.19 B |
| 09/12/2025 | $7.52 | $7.46 (-0.8%) | $7.57 | $7.46 | 438.40 K | $1.16 B |
| 09/11/2025 | $7.47 | $7.50 (0.4%) | $7.55 | $7.45 | 292.40 K | $1.17 B |
| 09/10/2025 | $7.77 | $7.43 (-4.38%) | $7.77 | $7.43 | 533.16 K | $1.16 B |
| 09/09/2025 | $7.40 | $7.70 (4.05%) | $7.79 | $7.36 | 722.32 K | $1.20 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.
