5 DAY PERFORMANCE
+31.91%
1 MONTH PERFORMANCE
+32.90%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
+0.14%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-20.91%
Yalla Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
