York Space Systems, Inc. YSS
NYSE · United States · Electronic Technology
$8.55-0.11 (-1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.53 | -1.33% | $8.70 | $8.93 | $8.48 | 957.35K |
| 2026-09-30 | $8.65 | -2.04% | $8.92 | $9.16 | $8.61 | 1.58M |
| 2026-09-29 | $8.83 | -3.39% | $9.16 | $9.40 | $8.81 | 1.63M |
| 2026-09-28 | $9.14 | -4.49% | $9.31 | $9.62 | $9.13 | 1.48M |
| 2026-09-25 | $9.57 | -2.45% | $9.85 | $10.04 | $9.37 | 2.02M |
| 2026-09-24 | $9.81 | +2.08% | $9.47 | $9.94 | $9.37 | 2.20M |
| 2026-09-23 | $9.61 | -3.03% | $9.79 | $10.04 | $9.53 | 2.92M |
| 2026-09-22 | $9.91 | +1.54% | $9.79 | $10.03 | $9.30 | 3.61M |
| 2026-09-21 | $9.76 | +14.15% | $8.69 | $9.98 | $8.69 | 4.61M |
| 2026-09-18 | $8.55 | -2.40% | $8.76 | $8.97 | $8.23 | 21.83M |
| 2026-09-17 | $8.76 | +6.44% | $8.45 | $9.10 | $8.24 | 4.25M |
| 2026-09-16 | $8.23 | +5.92% | $7.86 | $8.42 | $7.80 | 4.24M |
| 2026-09-15 | $7.77 | +0.78% | $7.70 | $7.99 | $7.51 | 2.62M |
| 2026-09-14 | $7.71 | -2.16% | $7.79 | $8.18 | $7.66 | 2.58M |
| 2026-09-11 | $7.88 | +5.77% | $7.66 | $8.14 | $7.65 | 3.16M |
| 2026-09-10 | $7.45 | -7.68% | $7.98 | $8.25 | $7.45 | 3.66M |
| 2026-09-09 | $8.07 | -9.63% | $8.80 | $9.08 | $8.05 | 2.98M |
| 2026-09-08 | $8.93 | -0.33% | $8.94 | $9.23 | $8.71 | 2.83M |
| 2026-09-04 | $8.96 | +5.29% | $8.46 | $8.97 | $8.46 | 2.66M |
| 2026-09-03 | $8.51 | -1.85% | $8.84 | $9.00 | $8.38 | 2.68M |
| 2026-09-02 | $8.67 | -1.70% | $8.78 | $8.81 | $8.38 | 3.00M |
| 2026-09-01 | $8.82 | -2.97% | $8.85 | $8.99 | $8.61 | 2.51M |
| 2026-08-31 | $9.09 | +1.34% | $8.95 | $9.29 | $8.93 | 1.91M |
| 2026-08-28 | $8.97 | -2.39% | $9.18 | $9.39 | $8.95 | 2.16M |
| 2026-08-27 | $9.19 | +0.66% | $9.27 | $9.40 | $9.02 | 2.05M |
| 2026-08-26 | $9.13 | -2.04% | $9.20 | $9.55 | $9.09 | 1.97M |
| 2026-08-25 | $9.32 | -4.51% | $10.00 | $10.08 | $9.13 | 2.95M |
| 2026-08-24 | $9.76 | +4.72% | $9.22 | $9.83 | $9.11 | 3.26M |
| 2026-08-21 | $9.32 | +1.30% | $9.26 | $9.75 | $9.15 | 2.43M |
| 2026-08-20 | $9.20 | -9.63% | $9.99 | $10.00 | $8.89 | 5.47M |
| 2026-08-19 | $10.18 | -2.30% | $10.32 | $10.44 | $9.88 | 3.78M |
| 2026-08-18 | $10.42 | -2.25% | $10.24 | $10.74 | $9.40 | 5.03M |
| 2026-08-17 | $10.66 | -2.47% | $10.36 | $11.73 | $10.36 | 4.39M |
| 2026-08-14 | $10.93 | -5.04% | $10.06 | $11.24 | $9.63 | 6.60M |
| 2026-08-13 | $11.51 | +4.26% | $10.87 | $11.89 | $10.76 | 4.59M |
| 2026-08-12 | $11.04 | +4.15% | $10.70 | $11.36 | $10.50 | 4.00M |
| 2026-08-11 | $10.60 | +1.15% | $10.51 | $10.62 | $10.01 | 3.75M |
| 2026-08-10 | $10.48 | -8.15% | $11.27 | $11.93 | $10.23 | 3.08M |
| 2026-08-07 | $11.41 | +4.78% | $11.25 | $11.80 | $10.48 | 3.93M |
| 2026-08-06 | $10.89 | -17.19% | $13.10 | $13.10 | $10.81 | 4.04M |
| 2026-08-05 | $13.15 | -14.11% | $15.00 | $15.17 | $13.11 | 2.46M |
| 2026-08-04 | $15.31 | +7.21% | $14.97 | $16.00 | $14.61 | 4.80M |
| 2026-08-03 | $14.28 | -3.05% | $14.66 | $15.16 | $13.88 | 1.92M |
| 2026-07-31 | $14.73 | -3.47% | $15.41 | $15.68 | $14.68 | 1.37M |
| 2026-07-30 | $15.26 | +1.60% | $15.04 | $15.65 | $14.31 | 2.10M |
| 2026-07-29 | $15.02 | -15.67% | $17.37 | $17.48 | $14.42 | 4.32M |
| 2026-07-28 | $17.81 | -5.62% | $18.29 | $18.32 | $16.94 | 2.07M |
| 2026-07-27 | $18.87 | +10.61% | $17.33 | $18.95 | $17.27 | 791.70K |
| 2026-07-24 | $17.06 | -3.18% | $17.96 | $17.98 | $16.53 | 707.30K |
| 2026-07-23 | $17.62 | -0.56% | $17.47 | $18.59 | $17.33 | 850.90K |
| 2026-07-22 | $17.72 | -1.45% | $18.11 | $18.82 | $17.54 | 1.24M |
| 2026-07-21 | $17.98 | +3.21% | $17.22 | $18.81 | $17.00 | 1.02M |
| 2026-07-20 | $17.42 | -2.84% | $18.25 | $18.49 | $17.16 | 922.20K |
| 2026-07-17 | $17.93 | -3.24% | $17.97 | $18.96 | $17.62 | 831.80K |
| 2026-07-16 | $18.53 | -3.84% | $19.05 | $19.15 | $17.36 | 1.08M |
| 2026-07-15 | $19.27 | -9.36% | $21.10 | $21.77 | $19.16 | 782.30K |
| 2026-07-14 | $21.26 | +11.13% | $19.45 | $21.95 | $19.40 | 1.57M |
| 2026-07-13 | $19.13 | -3.82% | $20.12 | $20.48 | $18.81 | 1.12M |
| 2026-07-10 | $19.89 | -3.35% | $20.48 | $21.29 | $19.52 | 764.70K |
| 2026-07-09 | $20.58 | -2.00% | $21.21 | $21.27 | $19.98 | 1.01M |
| 2026-07-08 | $21.00 | -8.38% | $22.20 | $23.60 | $20.72 | 1.29M |
| 2026-07-07 | $22.92 | -2.76% | $23.15 | $23.35 | $22.02 | 693.00K |
| 2026-07-06 | $23.57 | -5.34% | $25.01 | $25.48 | $22.65 | 848.30K |
| 2026-07-02 | $24.90 | +1.26% | $24.89 | $27.25 | $24.41 | 1.23M |
| 2026-07-01 | $24.59 | -0.12% | $25.14 | $25.95 | $24.55 | 1.14M |
| 2026-06-30 | $24.62 | +2.12% | $24.00 | $25.42 | $23.51 | 1.21M |
| 2026-06-29 | $24.11 | -8.19% | $27.00 | $27.29 | $24.00 | 1.44M |
| 2026-06-26 | $26.26 | +7.67% | $23.79 | $26.45 | $23.40 | 1.60M |
| 2026-06-25 | $24.39 | -0.61% | $25.01 | $25.46 | $23.55 | 1.05M |
| 2026-06-24 | $24.54 | -14.08% | $28.56 | $28.99 | $24.40 | 1.84M |
| 2026-06-23 | $28.56 | -1.38% | $27.53 | $28.93 | $27.20 | 979.00K |
| 2026-06-22 | $28.96 | -5.97% | $30.49 | $30.49 | $27.29 | 1.44M |
| 2026-06-18 | $30.80 | +1.65% | $31.50 | $31.50 | $27.54 | 4.19M |
| 2026-06-17 | $30.30 | -6.74% | $32.57 | $34.73 | $30.09 | 1.58M |
| 2026-06-16 | $32.49 | +6.52% | $29.73 | $32.54 | $29.03 | 1.87M |
| 2026-06-15 | $30.50 | +10.15% | $27.93 | $30.90 | $26.26 | 2.12M |
| 2026-06-12 | $27.69 | -17.88% | $33.39 | $33.75 | $26.99 | 3.04M |
| 2026-06-11 | $33.72 | +22.09% | $28.93 | $34.08 | $28.53 | 2.91M |
| 2026-06-10 | $27.62 | -0.22% | $27.40 | $28.68 | $26.15 | 1.35M |
| 2026-06-09 | $27.68 | -4.52% | $29.27 | $31.75 | $26.83 | 1.87M |
| 2026-06-08 | $28.99 | -0.51% | $29.84 | $30.99 | $28.60 | 989.40K |
| 2026-06-05 | $29.14 | -1.79% | $29.35 | $29.82 | $27.68 | 1.41M |
| 2026-06-04 | $29.67 | -2.53% | $30.40 | $33.18 | $29.28 | 2.22M |
| 2026-06-03 | $30.44 | -4.61% | $31.06 | $31.30 | $28.58 | 2.28M |
| 2026-06-02 | $31.91 | +7.15% | $29.89 | $33.99 | $29.52 | 1.88M |
| 2026-06-01 | $29.78 | -8.76% | $32.25 | $32.25 | $29.13 | 1.30M |
| 2026-05-29 | $32.64 | +2.03% | $31.57 | $32.87 | $27.86 | 3.42M |
| 2026-05-28 | $31.99 | -8.89% | $35.00 | $36.38 | $30.85 | 2.69M |
| 2026-05-27 | $35.11 | +5.82% | $34.74 | $36.30 | $33.33 | 1.97M |
| 2026-05-26 | $33.18 | +14.30% | $31.62 | $35.31 | $30.38 | 3.17M |