YAAS(YAAS)
YAAS
NASDAQ • Last print unknown ago
$1.58—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $1.71 | $1.71 | $1.58 | $1.58 | 59,538 |
| 9/3/2026 | $1.77 | $1.84 | $1.70 | $1.76 | 31,881 |
| 9/2/2026 | $1.80 | $1.92 | $1.71 | $1.73 | 70,609 |
| 9/1/2026 | $1.84 | $2.06 | $1.73 | $1.88 | 58,178 |
| 8/31/2026 | $2.05 | $2.09 | $1.85 | $1.96 | 136,512 |
| 8/28/2026 | $2.28 | $2.28 | $1.98 | $2.14 | 361,560 |
| 8/27/2026 | $2.63 | $2.69 | $2.21 | $2.50 | 29.78M |
| 8/26/2026 | $2.59 | $2.68 | $2.50 | $2.52 | 2,900 |
| 8/25/2026 | $2.68 | $2.70 | $2.45 | $2.59 | 10,221 |
| 8/24/2026 | $2.95 | $2.95 | $2.29 | $2.66 | 23,632 |
| 8/21/2026 | $2.80 | $3.02 | $2.53 | $2.95 | 11,422 |
| 8/20/2026 | $2.87 | $2.89 | $2.70 | $2.80 | 15,100 |
| 8/19/2026 | $2.88 | $2.92 | $2.64 | $2.87 | 10,200 |
| 8/18/2026 | $3.01 | $3.01 | $2.80 | $2.88 | 26,423 |
| 8/17/2026 | $2.85 | $3.17 | $2.77 | $2.96 | 86,500 |
| 8/14/2026 | $2.89 | $2.89 | $2.83 | $2.85 | 3,339 |
| 8/13/2026 | $2.77 | $3.00 | $2.70 | $2.88 | 23,823 |
| 8/12/2026 | $3.02 | $3.02 | $2.67 | $2.71 | 13,111 |
| 8/11/2026 | $2.81 | $3.04 | $2.61 | $3.04 | 50,481 |
| 8/10/2026 | $2.66 | $2.92 | $2.66 | $2.81 | 32,609 |
| 8/7/2026 | $2.47 | $2.79 | $2.40 | $2.66 | 44,400 |
| 8/6/2026 | $2.26 | $2.63 | $2.22 | $2.51 | 161,700 |
| 8/5/2026 | $2.27 | $2.38 | $2.20 | $2.25 | 34,252 |
| 8/4/2026 | $2.28 | $2.41 | $2.19 | $2.26 | 32,814 |
| 8/3/2026 | $2.29 | $2.42 | $2.20 | $2.32 | 75,959 |
| 7/31/2026 | $2.29 | $2.38 | $2.13 | $2.31 | 96,515 |
| 7/30/2026 | $3.08 | $4.98 | $1.90 | $2.44 | 2.03M |
| 7/29/2026 | $3.19 | $3.19 | $2.78 | $2.96 | 16,980 |
| 7/28/2026 | $3.49 | $3.49 | $3.12 | $3.14 | 22,231 |
| 7/27/2026 | $3.80 | $3.80 | $3.43 | $3.61 | 17,349 |
| 7/24/2026 | $3.60 | $3.83 | $3.55 | $3.65 | 5,966 |
| 7/23/2026 | $3.70 | $3.74 | $3.50 | $3.56 | 2,788 |
| 7/22/2026 | $3.92 | $3.92 | $3.56 | $3.75 | 10,040 |
| 7/21/2026 | $3.80 | $4.21 | $3.56 | $4.04 | 19,959 |
| 7/20/2026 | $3.66 | $3.95 | $3.50 | $3.90 | 7,200 |
| 7/17/2026 | $3.48 | $3.80 | $3.48 | $3.77 | 14,400 |
| 7/16/2026 | $3.53 | $3.65 | $3.28 | $3.58 | 25,800 |
| 7/15/2026 | $3.77 | $3.77 | $3.40 | $3.64 | 54,884 |
| 7/14/2026 | $4.48 | $4.50 | $3.25 | $3.68 | 332,400 |
| 7/13/2026 | $4.55 | $4.93 | $4.45 | $4.65 | 7,450 |
| 7/10/2026 | $3.93 | $5.05 | $3.93 | $4.97 | 120,260 |
| 7/9/2026 | $4.15 | $4.25 | $3.88 | $4.10 | 14,383 |
| 7/8/2026 | $3.80 | $4.95 | $3.53 | $4.19 | 316,160 |
| 7/7/2026 | $3.52 | $3.61 | $3.50 | $3.56 | 3,360 |
| 7/6/2026 | $3.75 | $3.75 | $3.50 | $3.54 | 9,542 |
| 7/2/2026 | $3.75 | $4.00 | $3.64 | $3.66 | 11,800 |
| 7/1/2026 | $3.97 | $4.08 | $3.76 | $3.82 | 7,345 |
| 6/30/2026 | $4.05 | $4.05 | $3.85 | $3.88 | 13,301 |
| 6/29/2026 | $4.05 | $4.34 | $3.83 | $4.17 | 5,869 |
| 6/26/2026 | $3.85 | $4.10 | $3.85 | $4.05 | 26,380 |
| 6/25/2026 | $3.72 | $4.05 | $3.61 | $4.04 | 45,319 |
| 6/24/2026 | $4.21 | $4.38 | $4.05 | $4.05 | 10,388 |
| 6/23/2026 | $4.15 | $4.20 | $4.05 | $4.13 | 5,380 |
| 6/22/2026 | $4.40 | $4.45 | $4.00 | $4.22 | 26,888 |
| 6/18/2026 | $4.33 | $4.54 | $4.30 | $4.54 | 10,209 |
| 6/17/2026 | $4.95 | $4.95 | $4.62 | $4.80 | 6,529 |
| 6/16/2026 | $4.35 | $5.25 | $4.35 | $5.10 | 37,880 |
| 6/15/2026 | $4.58 | $4.58 | $4.25 | $4.50 | 10,543 |
| 6/12/2026 | $4.69 | $4.69 | $4.20 | $4.54 | 13,646 |
| 6/11/2026 | $5.00 | $5.00 | $4.52 | $4.75 | 30,389 |
| 6/10/2026 | $4.53 | $5.30 | $4.36 | $5.00 | 192,123 |