YMAT(YMAT)
YMAT
$2.09—
NASDAQ
$2.09—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $2.18 | $2.34 | $2.01 | $2.09 | 781,418 |
| 9/9/2026 | $1.88 | $2.30 | $1.75 | $2.27 | 36.18M |
| 9/8/2026 | $1.72 | $1.77 | $0.85 | $1.33 | 120,630 |
| 9/4/2026 | $1.81 | $1.86 | $1.38 | $1.69 | 39,672 |
| 9/3/2026 | $1.86 | $1.88 | $1.75 | $1.83 | 10,314 |
| 9/2/2026 | $1.87 | $1.90 | $1.65 | $1.90 | 9,707 |
| 9/1/2026 | $1.88 | $1.92 | $1.85 | $1.89 | 25,688 |
| 8/31/2026 | $1.94 | $1.95 | $1.81 | $1.85 | 10,300 |
| 8/28/2026 | $1.88 | $1.90 | $1.84 | $1.88 | 13,233 |
| 8/27/2026 | $1.87 | $1.95 | $1.80 | $1.91 | 21,018 |
| 8/26/2026 | $1.91 | $1.91 | $1.80 | $1.86 | 13,196 |
| 8/25/2026 | $1.85 | $1.99 | $1.80 | $1.99 | 18,429 |
| 8/24/2026 | $1.90 | $1.90 | $1.82 | $1.85 | 9,683 |
| 8/21/2026 | $1.98 | $1.98 | $1.80 | $1.80 | 12,246 |
| 8/20/2026 | $1.91 | $1.91 | $1.83 | $1.87 | 6,917 |
| 8/19/2026 | $1.98 | $1.98 | $1.76 | $1.82 | 17,201 |
| 8/18/2026 | $1.92 | $1.94 | $1.71 | $1.91 | 18,100 |
| 8/17/2026 | $1.96 | $2.09 | $1.93 | $1.95 | 20,272 |
| 8/14/2026 | $2.04 | $2.10 | $1.98 | $1.98 | 24,100 |
| 8/13/2026 | $2.01 | $2.01 | $1.99 | $2.01 | 12,500 |
| 8/12/2026 | $2.04 | $2.04 | $1.89 | $1.96 | 27,839 |
| 8/11/2026 | $2.00 | $2.10 | $1.92 | $1.98 | 40,400 |
| 8/10/2026 | $1.96 | $2.02 | $1.92 | $1.92 | 15,253 |
| 8/7/2026 | $2.02 | $2.02 | $1.87 | $1.92 | 26,900 |
| 8/6/2026 | $2.09 | $2.09 | $1.93 | $2.03 | 53,500 |
| 8/5/2026 | $2.05 | $2.10 | $1.91 | $2.09 | 33,300 |
| 8/4/2026 | $1.90 | $2.23 | $1.83 | $2.04 | 40,130 |
| 8/3/2026 | $1.83 | $1.95 | $1.78 | $1.92 | 40,011 |
| 7/31/2026 | $1.75 | $2.15 | $1.75 | $1.88 | 534,214 |
| 7/30/2026 | $1.83 | $1.84 | $1.61 | $1.78 | 42,910 |
| 7/29/2026 | $1.64 | $1.78 | $1.59 | $1.73 | 501,534 |
| 7/28/2026 | $1.77 | $1.81 | $1.42 | $1.70 | 41,040 |
| 7/27/2026 | $1.85 | $1.85 | $1.79 | $1.80 | 41,711 |
| 7/24/2026 | $1.93 | $2.00 | $1.77 | $1.82 | 46,400 |
| 7/23/2026 | $2.09 | $2.10 | $1.93 | $1.95 | 37,200 |
| 7/22/2026 | $2.26 | $2.32 | $2.08 | $2.09 | 96,948 |
| 7/21/2026 | $2.38 | $2.40 | $2.27 | $2.30 | 52,400 |
| 7/20/2026 | $2.38 | $2.41 | $2.20 | $2.34 | 75,315 |
| 7/17/2026 | $2.34 | $2.45 | $2.17 | $2.44 | 55,459 |
| 7/16/2026 | $2.32 | $2.49 | $2.10 | $2.45 | 123,100 |
| 7/15/2026 | $1.95 | $2.65 | $1.95 | $2.29 | 702,234 |
| 7/14/2026 | $1.99 | $2.19 | $1.98 | $2.01 | 67,539 |
| 7/13/2026 | $2.17 | $2.28 | $1.96 | $2.05 | 131,430 |
| 7/10/2026 | $2.18 | $2.94 | $1.95 | $2.44 | 4.73M |
| 7/9/2026 | $2.38 | $2.38 | $1.74 | $1.90 | 180,873 |
| 7/8/2026 | $2.40 | $2.62 | $2.26 | $2.40 | 125,329 |
| 7/7/2026 | $2.67 | $2.95 | $2.58 | $2.72 | 2.06M |
| 7/6/2026 | $2.54 | $2.74 | $2.52 | $2.65 | 353,460 |
| 7/2/2026 | $2.70 | $2.80 | $2.50 | $2.51 | 599,527 |
| 7/1/2026 | $2.68 | $3.10 | $2.68 | $2.80 | 61,640 |
| 6/30/2026 | $3.01 | $3.01 | $2.65 | $2.67 | 63,120 |
| 6/29/2026 | $3.16 | $3.20 | $2.90 | $2.99 | 50,706 |
| 6/26/2026 | $3.04 | $3.47 | $3.04 | $3.16 | 133,484 |
| 6/25/2026 | $3.03 | $3.64 | $2.93 | $3.26 | 296,240 |
| 6/24/2026 | $2.95 | $3.15 | $2.88 | $3.11 | 144,020 |
| 6/23/2026 | $3.17 | $3.50 | $3.03 | $3.43 | 3.85M |
| 6/22/2026 | $3.17 | $3.17 | $2.69 | $2.85 | 131,789 |
| 6/18/2026 | $3.11 | $3.42 | $2.90 | $3.10 | 478,884 |
| 6/17/2026 | $3.20 | $4.91 | $2.74 | $3.75 | 34.38M |
| 6/16/2026 | $2.40 | $2.45 | $1.86 | $1.93 | 212,909 |
| 6/15/2026 | $3.17 | $3.24 | $2.85 | $3.08 | 89,764 |