Yatra Online, Inc. YTRA
NASDAQ · United States · Consumer Services
$0.9500+0.01 (+0.85%)
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 | $0.95 | +0.87% | $0.93 | $0.95 | $0.93 | 7.10K |
| 2026-09-30 | $0.94 | -0.95% | $0.92 | $0.95 | $0.92 | 9.90K |
| 2026-09-29 | $0.95 | -0.63% | $0.98 | $0.98 | $0.94 | 3.20K |
| 2026-09-28 | $0.96 | -3.33% | $0.97 | $1.00 | $0.92 | 12.10K |
| 2026-09-25 | $0.99 | -1.00% | $1.00 | $1.00 | $0.98 | 18.10K |
| 2026-09-24 | $1.00 | -3.85% | $1.02 | $1.04 | $1.00 | 5.90K |
| 2026-09-23 | $1.04 | -0.95% | $1.03 | $1.06 | $1.03 | 9.20K |
| 2026-09-22 | $1.05 | +1.94% | $1.02 | $1.09 | $1.02 | 30.90K |
| 2026-09-21 | $1.03 | -1.90% | $1.06 | $1.06 | $1.02 | 15.10K |
| 2026-09-18 | $1.05 | 0.00% | $1.05 | $1.10 | $1.04 | 15.30K |
| 2026-09-17 | $1.05 | +0.96% | $1.04 | $1.06 | $1.02 | 22.30K |
| 2026-09-16 | $1.04 | +2.97% | $1.02 | $1.06 | $1.02 | 9.30K |
| 2026-09-15 | $1.01 | -10.22% | $1.10 | $1.11 | $1.00 | 29.40K |
| 2026-09-14 | $1.13 | +7.14% | $1.06 | $1.21 | $1.05 | 146.70K |
| 2026-09-11 | $1.05 | +3.96% | $1.01 | $1.07 | $1.00 | 69.40K |
| 2026-09-10 | $1.01 | 0.00% | $0.97 | $1.02 | $0.97 | 45.90K |
| 2026-09-09 | $1.01 | +1.00% | $1.00 | $1.04 | $1.00 | 40.90K |
| 2026-09-08 | $1.00 | +1.01% | $1.00 | $1.01 | $0.97 | 50.80K |
| 2026-09-04 | $0.99 | +0.92% | $0.99 | $1.01 | $0.99 | 60.60K |
| 2026-09-03 | $0.98 | +1.13% | $0.98 | $1.03 | $0.97 | 35.20K |
| 2026-09-02 | $0.97 | 0.00% | $0.98 | $1.01 | $0.97 | 79.40K |
| 2026-09-01 | $0.97 | -3.00% | $0.98 | $1.00 | $0.97 | 4.90K |
| 2026-08-31 | $1.00 | 0.00% | $0.94 | $1.01 | $0.94 | 60.30K |
| 2026-08-28 | $1.00 | +1.52% | $0.94 | $1.03 | $0.94 | 29.80K |
| 2026-08-27 | $0.99 | -2.48% | $0.97 | $0.99 | $0.94 | 28.30K |
| 2026-08-26 | $1.01 | -1.94% | $1.05 | $1.05 | $0.97 | 46.40K |
| 2026-08-25 | $1.03 | +6.74% | $0.97 | $1.03 | $0.97 | 27.30K |
| 2026-08-24 | $0.96 | -0.52% | $0.93 | $1.00 | $0.91 | 17.40K |
| 2026-08-21 | $0.97 | -1.12% | $0.96 | $0.98 | $0.91 | 55.40K |
| 2026-08-20 | $0.98 | -0.10% | $0.96 | $1.00 | $0.90 | 37.50K |
| 2026-08-19 | $0.98 | +4.80% | $0.90 | $0.99 | $0.90 | 49.30K |
| 2026-08-18 | $0.94 | +0.21% | $0.94 | $0.94 | $0.90 | 34.40K |
| 2026-08-17 | $0.94 | -0.85% | $0.94 | $0.95 | $0.88 | 41.90K |
| 2026-08-14 | $0.94 | +5.96% | $0.87 | $0.94 | $0.87 | 46.60K |
| 2026-08-13 | $0.89 | -1.33% | $0.89 | $0.91 | $0.87 | 52.90K |
| 2026-08-12 | $0.90 | +3.68% | $0.90 | $0.91 | $0.88 | 29.90K |
| 2026-08-11 | $0.87 | +2.35% | $0.85 | $0.90 | $0.83 | 62.50K |
| 2026-08-10 | $0.85 | +0.35% | $0.85 | $0.90 | $0.84 | 72.20K |
| 2026-08-07 | $0.85 | -5.68% | $0.84 | $0.90 | $0.84 | 45.60K |
| 2026-08-06 | $0.90 | +6.15% | $0.83 | $0.91 | $0.83 | 81.60K |
| 2026-08-05 | $0.85 | -2.76% | $0.86 | $0.90 | $0.83 | 18.00K |
| 2026-08-04 | $0.87 | -1.58% | $0.87 | $0.88 | $0.82 | 19.90K |
| 2026-08-03 | $0.88 | +4.12% | $0.85 | $0.93 | $0.84 | 18.50K |
| 2026-07-31 | $0.85 | +1.07% | $0.87 | $0.87 | $0.84 | 10.20K |
| 2026-07-30 | $0.84 | -3.23% | $0.85 | $0.87 | $0.81 | 27.90K |
| 2026-07-29 | $0.87 | -1.36% | $0.86 | $0.87 | $0.85 | 10.20K |
| 2026-07-28 | $0.88 | -1.12% | $0.85 | $0.90 | $0.85 | 4.10K |
| 2026-07-27 | $0.89 | +1.14% | $0.88 | $0.90 | $0.84 | 26.50K |
| 2026-07-24 | $0.88 | +2.80% | $0.82 | $0.88 | $0.82 | 2.10K |
| 2026-07-23 | $0.86 | -2.73% | $0.86 | $0.88 | $0.84 | 12.80K |
| 2026-07-22 | $0.88 | 0.00% | $0.83 | $0.89 | $0.82 | 10.30K |
| 2026-07-21 | $0.88 | -1.12% | $0.91 | $0.93 | $0.86 | 19.20K |
| 2026-07-20 | $0.89 | +3.37% | $0.87 | $0.91 | $0.84 | 12.10K |
| 2026-07-17 | $0.86 | -2.27% | $0.85 | $0.88 | $0.83 | 62.90K |
| 2026-07-16 | $0.88 | -2.11% | $0.89 | $0.90 | $0.85 | 35.60K |
| 2026-07-15 | $0.90 | +1.69% | $0.90 | $0.96 | $0.86 | 21.30K |
| 2026-07-14 | $0.88 | -1.67% | $0.91 | $0.94 | $0.85 | 7.80K |
| 2026-07-13 | $0.90 | -2.17% | $0.92 | $0.92 | $0.88 | 9.20K |
| 2026-07-10 | $0.92 | 0.00% | $0.90 | $0.92 | $0.90 | 8.90K |
| 2026-07-09 | $0.92 | +4.90% | $0.88 | $0.93 | $0.88 | 60.50K |
| 2026-07-08 | $0.88 | -1.46% | $0.88 | $0.94 | $0.85 | 4.90K |
| 2026-07-07 | $0.89 | +0.79% | $0.88 | $0.92 | $0.88 | 3.90K |
| 2026-07-06 | $0.88 | -2.86% | $0.94 | $0.95 | $0.85 | 70.40K |
| 2026-07-02 | $0.91 | -1.20% | $0.95 | $0.95 | $0.88 | 29.10K |
| 2026-07-01 | $0.92 | -2.34% | $0.95 | $0.95 | $0.89 | 10.20K |
| 2026-06-30 | $0.94 | +5.84% | $0.86 | $0.94 | $0.86 | 127.70K |
| 2026-06-29 | $0.89 | -0.67% | $0.88 | $0.91 | $0.87 | 3.20K |
| 2026-06-26 | $0.90 | -4.88% | $0.93 | $0.94 | $0.86 | 28.60K |
| 2026-06-25 | $0.94 | -0.84% | $0.94 | $0.97 | $0.91 | 27.20K |
| 2026-06-24 | $0.95 | +7.47% | $0.89 | $0.95 | $0.88 | 31.30K |
| 2026-06-23 | $0.88 | -8.87% | $0.96 | $0.96 | $0.83 | 102.80K |
| 2026-06-22 | $0.97 | +2.21% | $0.93 | $0.98 | $0.93 | 37.40K |
| 2026-06-18 | $0.95 | +2.26% | $0.92 | $0.95 | $0.92 | 32.80K |
| 2026-06-17 | $0.93 | -1.28% | $0.89 | $0.95 | $0.88 | 26.30K |
| 2026-06-16 | $0.94 | +3.30% | $0.91 | $0.97 | $0.91 | 47.40K |
| 2026-06-15 | $0.91 | +8.20% | $0.87 | $0.91 | $0.85 | 40.70K |
| 2026-06-12 | $0.84 | -5.93% | $0.94 | $0.94 | $0.84 | 175.00K |
| 2026-06-11 | $0.89 | +0.11% | $0.87 | $0.91 | $0.83 | 133.30K |
| 2026-06-10 | $0.89 | +1.13% | $0.75 | $0.94 | $0.72 | 3.23M |
| 2026-06-09 | $0.88 | -1.45% | $0.92 | $0.92 | $0.86 | 55.80K |
| 2026-06-08 | $0.90 | +1.24% | $0.91 | $0.95 | $0.87 | 30.30K |
| 2026-06-05 | $0.88 | -3.28% | $0.92 | $0.93 | $0.86 | 37.00K |
| 2026-06-04 | $0.92 | -1.82% | $0.93 | $0.94 | $0.90 | 13.00K |
| 2026-06-03 | $0.93 | +1.19% | $0.92 | $0.95 | $0.90 | 15.10K |
| 2026-06-02 | $0.92 | -0.97% | $0.95 | $0.95 | $0.90 | 8.80K |
| 2026-06-01 | $0.93 | -2.11% | $0.95 | $0.96 | $0.91 | 10.20K |
| 2026-05-29 | $0.95 | +7.34% | $0.91 | $0.95 | $0.91 | 40.30K |
| 2026-05-28 | $0.88 | +0.23% | $0.88 | $0.92 | $0.87 | 92.80K |
| 2026-05-27 | $0.88 | -1.23% | $0.88 | $0.90 | $0.86 | 73.30K |
| 2026-05-26 | $0.89 | -4.18% | $0.90 | $0.94 | $0.88 | 26.00K |