YINN(YINN)
YINN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $24.90 | $25.16 | $24.68 | $25.06 | 729,546 |
| 10/12/2026 | $24.87 | $25.00 | $24.75 | $24.97 | 890,297 |
| 10/9/2026 | $24.59 | $25.53 | $24.56 | $25.27 | 2.31M |
| 10/8/2026 | $23.56 | $23.77 | $23.18 | $23.63 | 1.01M |
| 10/7/2026 | $23.65 | $23.71 | $23.34 | $23.56 | 1.14M |
| 10/6/2026 | $24.36 | $24.38 | $23.86 | $24.28 | 851,662 |
| 10/5/2026 | $23.72 | $24.58 | $23.69 | $24.49 | 1.51M |
| 10/2/2026 | $23.34 | $23.48 | $22.88 | $23.17 | 3.27M |
| 10/1/2026 | $24.88 | $25.63 | $24.50 | $24.78 | 1.20M |
| 9/30/2026 | $25.24 | $25.26 | $24.81 | $24.92 | 961,617 |
| 9/29/2026 | $24.78 | $24.78 | $24.27 | $24.64 | 1.30M |
| 9/28/2026 | $25.39 | $25.67 | $25.31 | $25.35 | 1.85M |
| 9/25/2026 | $24.92 | $25.09 | $24.75 | $24.89 | 1.81M |
| 9/24/2026 | $25.88 | $25.99 | $25.36 | $25.51 | 1.06M |
| 9/23/2026 | $26.13 | $26.27 | $25.64 | $25.81 | 1.67M |
| 9/22/2026 | $27.78 | $27.99 | $27.08 | $27.30 | 1.55M |
| 9/21/2026 | $27.51 | $27.74 | $27.02 | $27.64 | 1.86M |
| 9/18/2026 | $26.07 | $26.42 | $25.91 | $26.32 | 899,447 |
| 9/17/2026 | $26.02 | $26.22 | $25.86 | $26.04 | 865,811 |
| 9/16/2026 | $26.19 | $26.19 | $25.20 | $25.43 | 1.78M |
| 9/15/2026 | $26.86 | $26.89 | $26.48 | $26.57 | 886,163 |
| 9/14/2026 | $27.16 | $27.92 | $27.15 | $27.61 | 1.04M |
| 9/11/2026 | $27.12 | $27.33 | $26.77 | $26.78 | 833,082 |
| 9/10/2026 | $26.82 | $26.90 | $26.44 | $26.50 | 1.11M |
| 9/9/2026 | $27.88 | $27.88 | $26.92 | $27.01 | 1.24M |
| 9/8/2026 | $28.35 | $28.48 | $27.89 | $28.05 | 3.26M |
| 9/4/2026 | $29.96 | $30.37 | $29.86 | $30.32 | 1.37M |
| 9/3/2026 | $28.57 | $29.21 | $28.27 | $29.02 | 1.02M |
| 9/2/2026 | $29.49 | $29.79 | $29.34 | $29.54 | 362,862 |
| 9/1/2026 | $29.04 | $29.76 | $28.88 | $29.05 | 541,136 |
| 8/31/2026 | $29.84 | $29.92 | $29.11 | $29.11 | 1.26M |
| 8/28/2026 | $29.45 | $29.84 | $29.13 | $29.41 | 734,447 |
| 8/27/2026 | $29.03 | $29.12 | $28.72 | $28.86 | 692,053 |
| 8/26/2026 | $29.84 | $30.04 | $29.59 | $29.61 | 1.11M |
| 8/25/2026 | $29.18 | $29.69 | $29.06 | $29.64 | 431,933 |
| 8/24/2026 | $29.31 | $29.77 | $29.17 | $29.60 | 861,395 |
| 8/21/2026 | $31.04 | $31.08 | $30.34 | $30.48 | 770,944 |
| 8/20/2026 | $29.46 | $29.95 | $29.15 | $29.94 | 1.03M |
| 8/19/2026 | $29.65 | $30.17 | $29.65 | $30.02 | 1.23M |
| 8/18/2026 | $28.79 | $29.18 | $28.35 | $28.53 | 804,825 |
| 8/17/2026 | $28.79 | $28.96 | $28.49 | $28.59 | 1.16M |
| 8/14/2026 | $27.90 | $28.39 | $27.88 | $28.17 | 670,500 |
| 8/13/2026 | $28.64 | $28.82 | $27.94 | $28.09 | 1.41M |
| 8/12/2026 | $29.24 | $29.29 | $28.81 | $29.01 | 1.22M |
| 8/11/2026 | $30.45 | $30.49 | $29.94 | $30.07 | 1.23M |
| 8/10/2026 | $31.67 | $32.37 | $31.41 | $32.30 | 912,400 |
| 8/7/2026 | $31.22 | $31.61 | $31.10 | $31.50 | 584,624 |
| 8/6/2026 | $30.91 | $31.09 | $30.40 | $30.98 | 787,243 |
| 8/5/2026 | $32.11 | $32.11 | $31.14 | $31.29 | 985,200 |
| 8/4/2026 | $31.12 | $31.92 | $30.80 | $31.91 | 1.37M |
| 8/3/2026 | $32.14 | $32.55 | $32.05 | $32.26 | 876,100 |
| 7/31/2026 | $31.89 | $32.50 | $31.60 | $32.47 | 1.12M |
| 7/30/2026 | $31.88 | $32.55 | $31.66 | $32.47 | 1.39M |
| 7/29/2026 | $31.01 | $32.38 | $30.92 | $31.45 | 1.78M |
| 7/28/2026 | $29.68 | $30.42 | $29.46 | $30.25 | 1.27M |
| 7/27/2026 | $28.87 | $29.45 | $28.63 | $29.34 | 1.05M |
| 7/24/2026 | $27.52 | $28.10 | $27.33 | $27.70 | 709,100 |
| 7/23/2026 | $27.93 | $28.05 | $27.20 | $27.41 | 1.01M |
| 7/22/2026 | $27.69 | $27.69 | $27.25 | $27.39 | 808,645 |
| 7/21/2026 | $28.42 | $28.45 | $27.73 | $27.87 | 1.08M |
| 7/20/2026 | $28.95 | $29.47 | $28.61 | $28.89 | 2.11M |
| 7/17/2026 | $26.26 | $26.83 | $26.12 | $26.79 | 1.52M |
| 7/16/2026 | $28.03 | $28.23 | $27.62 | $27.72 | 1.26M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
