Youxin Technology Limited Class A YAAS
NASDAQ · United States · Technology Services
$1.18+0.00 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.18 | +0.85% | $1.18 | $1.24 | $1.10 | 36.20K |
| 2026-09-29 | $1.17 | -3.31% | $1.13 | $1.22 | $1.13 | 29.70K |
| 2026-09-28 | $1.21 | -2.42% | $1.25 | $1.25 | $1.20 | 9.50K |
| 2026-09-25 | $1.24 | -9.49% | $1.36 | $1.36 | $1.15 | 35.90K |
| 2026-09-24 | $1.37 | +4.58% | $1.36 | $1.37 | $1.29 | 32.20K |
| 2026-09-23 | $1.31 | -5.07% | $1.32 | $1.35 | $1.29 | 20.10K |
| 2026-09-22 | $1.38 | +1.47% | $1.34 | $1.41 | $1.34 | 8.40K |
| 2026-09-21 | $1.36 | +2.26% | $1.33 | $1.39 | $1.33 | 19.10K |
| 2026-09-18 | $1.33 | +2.31% | $1.30 | $1.36 | $1.30 | 19.90K |
| 2026-09-17 | $1.30 | +4.00% | $1.26 | $1.35 | $1.26 | 31.30K |
| 2026-09-16 | $1.25 | -9.42% | $1.35 | $1.37 | $1.24 | 19.10K |
| 2026-09-15 | $1.38 | -1.43% | $1.39 | $1.40 | $1.33 | 19.10K |
| 2026-09-14 | $1.40 | +0.72% | $1.39 | $1.45 | $1.36 | 24.10K |
| 2026-09-11 | $1.39 | -7.33% | $1.45 | $1.47 | $1.39 | 29.70K |
| 2026-09-10 | $1.50 | -3.85% | $1.56 | $1.58 | $1.50 | 25.80K |
| 2026-09-09 | $1.56 | +0.65% | $1.55 | $1.59 | $1.50 | 36.20K |
| 2026-09-08 | $1.55 | -1.90% | $1.59 | $1.59 | $1.51 | 34.00K |
| 2026-09-04 | $1.58 | -10.23% | $1.71 | $1.71 | $1.58 | 58.10K |
| 2026-09-03 | $1.76 | +1.73% | $1.77 | $1.84 | $1.70 | 29.40K |
| 2026-09-02 | $1.73 | -7.98% | $1.80 | $1.92 | $1.71 | 69.20K |
| 2026-09-01 | $1.88 | -4.08% | $1.84 | $2.06 | $1.73 | 58.10K |
| 2026-08-31 | $1.96 | -8.41% | $2.05 | $2.09 | $1.85 | 136.10K |
| 2026-08-28 | $2.14 | -14.40% | $2.28 | $2.28 | $1.98 | 353.50K |
| 2026-08-27 | $2.50 | -0.79% | $2.63 | $2.69 | $2.21 | 29.78M |
| 2026-08-26 | $2.52 | -2.70% | $2.59 | $2.68 | $2.50 | 2.90K |
| 2026-08-25 | $2.59 | -2.63% | $2.68 | $2.69 | $2.45 | 10.20K |
| 2026-08-24 | $2.66 | -9.68% | $2.95 | $2.95 | $2.29 | 23.60K |
| 2026-08-21 | $2.94 | +5.18% | $2.80 | $3.02 | $2.53 | 11.40K |
| 2026-08-20 | $2.80 | -2.44% | $2.87 | $2.89 | $2.70 | 15.10K |
| 2026-08-19 | $2.87 | -0.35% | $2.88 | $2.91 | $2.63 | 10.20K |
| 2026-08-18 | $2.88 | -2.70% | $3.01 | $3.01 | $2.80 | 26.40K |
| 2026-08-17 | $2.96 | +3.86% | $2.85 | $3.17 | $2.77 | 86.50K |
| 2026-08-14 | $2.85 | -1.04% | $2.89 | $2.89 | $2.83 | 3.30K |
| 2026-08-13 | $2.88 | +6.27% | $2.77 | $3.00 | $2.70 | 23.50K |
| 2026-08-12 | $2.71 | -10.86% | $3.02 | $3.02 | $2.67 | 13.00K |
| 2026-08-11 | $3.04 | +8.19% | $2.81 | $3.04 | $2.61 | 50.30K |
| 2026-08-10 | $2.81 | +5.64% | $2.66 | $2.92 | $2.66 | 32.50K |
| 2026-08-07 | $2.66 | +5.98% | $2.47 | $2.80 | $2.40 | 44.40K |
| 2026-08-06 | $2.51 | +11.56% | $2.26 | $2.63 | $2.22 | 161.70K |
| 2026-08-05 | $2.25 | -0.44% | $2.27 | $2.38 | $2.20 | 34.20K |
| 2026-08-04 | $2.26 | -2.59% | $2.28 | $2.41 | $2.19 | 32.80K |
| 2026-08-03 | $2.32 | +0.43% | $2.29 | $2.42 | $2.20 | 75.70K |
| 2026-07-31 | $2.31 | -5.33% | $2.29 | $2.38 | $2.13 | 96.50K |
| 2026-07-30 | $2.44 | +312.16% | $3.08 | $4.98 | $1.90 | 2.03M |
| 2026-07-29 | $0.59 | -5.88% | $0.64 | $0.64 | $0.56 | 82.10K |
| 2026-07-28 | $0.63 | -12.88% | $0.70 | $0.70 | $0.63 | 111.10K |
| 2026-07-27 | $0.72 | -1.10% | $0.76 | $0.76 | $0.69 | 86.60K |
| 2026-07-24 | $0.73 | +2.53% | $0.72 | $0.77 | $0.71 | 29.60K |
| 2026-07-23 | $0.71 | -5.07% | $0.74 | $0.75 | $0.70 | 13.90K |
| 2026-07-22 | $0.75 | -7.29% | $0.78 | $0.78 | $0.71 | 50.20K |
| 2026-07-21 | $0.81 | +3.72% | $0.76 | $0.84 | $0.71 | 99.70K |
| 2026-07-20 | $0.78 | +3.59% | $0.73 | $0.79 | $0.70 | 36.00K |
| 2026-07-17 | $0.75 | +5.02% | $0.69 | $0.76 | $0.69 | 72.00K |
| 2026-07-16 | $0.72 | -1.51% | $0.71 | $0.73 | $0.66 | 129.00K |
| 2026-07-15 | $0.73 | -1.22% | $0.75 | $0.75 | $0.68 | 274.40K |
| 2026-07-14 | $0.74 | -20.67% | $0.90 | $0.90 | $0.65 | 1.66M |
| 2026-07-13 | $0.93 | -6.45% | $0.91 | $0.99 | $0.89 | 37.20K |
| 2026-07-10 | $0.99 | +20.95% | $0.79 | $1.01 | $0.79 | 601.30K |
| 2026-07-09 | $0.82 | -2.03% | $0.83 | $0.85 | $0.78 | 71.80K |
| 2026-07-08 | $0.84 | +17.53% | $0.76 | $0.99 | $0.71 | 1.58M |
| 2026-07-07 | $0.71 | +0.85% | $0.70 | $0.72 | $0.70 | 16.80K |
| 2026-07-06 | $0.71 | -3.28% | $0.75 | $0.75 | $0.70 | 47.40K |
| 2026-07-02 | $0.73 | -4.32% | $0.75 | $0.80 | $0.73 | 59.00K |
| 2026-07-01 | $0.76 | -1.55% | $0.80 | $0.82 | $0.75 | 36.60K |
| 2026-06-30 | $0.78 | -6.95% | $0.81 | $0.81 | $0.77 | 66.50K |
| 2026-06-29 | $0.83 | +2.96% | $0.81 | $0.87 | $0.77 | 29.30K |
| 2026-06-26 | $0.81 | +0.25% | $0.77 | $0.82 | $0.77 | 131.90K |
| 2026-06-25 | $0.81 | -0.25% | $0.74 | $0.81 | $0.72 | 226.40K |
| 2026-06-24 | $0.81 | -1.82% | $0.84 | $0.88 | $0.81 | 51.90K |
| 2026-06-23 | $0.82 | -2.25% | $0.83 | $0.84 | $0.81 | 26.90K |
| 2026-06-22 | $0.84 | -7.15% | $0.88 | $0.89 | $0.80 | 134.00K |
| 2026-06-18 | $0.91 | -5.31% | $0.87 | $0.91 | $0.86 | 50.60K |
| 2026-06-17 | $0.96 | -5.88% | $0.99 | $0.99 | $0.93 | 32.60K |
| 2026-06-16 | $1.02 | +13.46% | $0.87 | $1.05 | $0.87 | 189.40K |
| 2026-06-15 | $0.90 | -0.99% | $0.92 | $0.92 | $0.85 | 52.20K |
| 2026-06-12 | $0.91 | -4.42% | $0.94 | $0.94 | $0.84 | 67.90K |
| 2026-06-11 | $0.95 | -4.90% | $1.00 | $1.00 | $0.90 | 151.90K |
| 2026-06-10 | $1.00 | +12.25% | $0.91 | $1.06 | $0.87 | 960.60K |
| 2026-06-09 | $0.89 | -2.20% | $0.89 | $1.02 | $0.87 | 234.90K |
| 2026-06-08 | $0.91 | -3.19% | $0.90 | $0.91 | $0.85 | 49.00K |
| 2026-06-05 | $0.94 | 0.00% | $0.93 | $0.94 | $0.83 | 52.10K |
| 2026-06-04 | $0.94 | -7.84% | $1.02 | $1.02 | $0.87 | 100.20K |
| 2026-06-03 | $1.02 | +14.61% | $0.91 | $1.02 | $0.86 | 419.60K |
| 2026-06-02 | $0.89 | +0.45% | $0.86 | $0.91 | $0.85 | 29.20K |
| 2026-06-01 | $0.89 | +1.84% | $0.87 | $0.93 | $0.87 | 26.30K |
| 2026-05-29 | $0.87 | -3.33% | $0.90 | $0.90 | $0.87 | 32.40K |
| 2026-05-28 | $0.90 | -1.53% | $0.92 | $0.95 | $0.87 | 36.30K |
| 2026-05-27 | $0.91 | +13.97% | $0.80 | $0.95 | $0.79 | 361.40K |
| 2026-05-26 | $0.80 | -2.20% | $0.78 | $0.82 | $0.78 | 28.10K |
| 2026-05-22 | $0.82 | +1.23% | $0.81 | $0.83 | $0.78 | 25.10K |