YMAT(YMAT)
YMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $2.32 | $2.49 | $2.10 | $2.45 | 119,709 |
| 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 |
| 6/12/2026 | $3.47 | $3.47 | $2.82 | $2.99 | 136,421 |
| 6/11/2026 | $3.44 | $3.75 | $3.44 | $3.60 | 60,340 |
| 6/10/2026 | $3.75 | $3.80 | $3.40 | $3.50 | 77,020 |
| 6/9/2026 | $4.06 | $4.24 | $3.40 | $3.77 | 176,260 |
| 6/8/2026 | $4.08 | $4.15 | $3.55 | $3.85 | 452,400 |
| 6/5/2026 | $4.88 | $4.95 | $3.50 | $4.15 | 266,420 |
| 6/4/2026 | $5.60 | $5.85 | $4.60 | $5.00 | 529,826 |
| 6/3/2026 | $5.80 | $7.35 | $4.90 | $6.20 | 6.68M |
| 6/2/2026 | $4.62 | $4.97 | $4.50 | $4.55 | 2.49M |
| 6/1/2026 | $4.97 | $5.80 | $4.75 | $4.95 | 367,760 |
| 5/29/2026 | $5.00 | $13.00 | $5.00 | $6.85 | 4.04M |
| 5/28/2026 | $5.90 | $5.90 | $5.10 | $5.10 | 140,077 |
| 5/27/2026 | $5.60 | $6.30 | $4.33 | $5.65 | 950,080 |
| 5/26/2026 | $7.45 | $8.30 | $6.10 | $6.90 | 24.10M |
| 5/22/2026 | $2.25 | $2.44 | $2.14 | $2.28 | 48,660 |
| 5/21/2026 | $3.00 | $3.20 | $2.25 | $2.46 | 141,320 |
| 5/20/2026 | $3.50 | $3.63 | $3.10 | $3.17 | 149,209 |
| 5/19/2026 | $7.15 | $8.00 | $3.15 | $3.45 | 730,060 |
| 5/18/2026 | $7.30 | $9.40 | $7.00 | $7.05 | 311,720 |
| 5/15/2026 | $11.15 | $11.70 | $7.20 | $8.00 | 957,100 |
| 5/14/2026 | $4.11 | $11.05 | $3.86 | $9.35 | 5.72M |
| 5/13/2026 | $2.60 | $5.00 | $2.49 | $4.27 | 5.31M |
| 5/12/2026 | $2.92 | $3.00 | $2.50 | $2.57 | 947,867 |
| 5/11/2026 | $2.54 | $3.41 | $2.20 | $3.38 | 4.33M |
| 5/8/2026 | $1.18 | $4.90 | $1.18 | $2.53 | 62.84M |
| 5/7/2026 | $1.27 | $1.35 | $1.20 | $1.20 | 21,602 |
| 5/6/2026 | $1.26 | $1.36 | $1.21 | $1.35 | 35,989 |
| 5/5/2026 | $1.22 | $1.83 | $1.19 | $1.36 | 976,880 |
| 5/4/2026 | $1.34 | $1.34 | $1.18 | $1.21 | 15,669 |
| 5/1/2026 | $1.25 | $1.35 | $1.19 | $1.33 | 24,704 |
| 4/30/2026 | $1.24 | $1.28 | $1.23 | $1.25 | 3,587 |
| 4/29/2026 | $1.27 | $1.33 | $1.27 | $1.27 | 3,218 |
| 4/28/2026 | $1.25 | $1.37 | $1.25 | $1.30 | 3,229 |
| 4/27/2026 | $1.25 | $1.28 | $1.24 | $1.26 | 3,520 |
| 4/24/2026 | $1.37 | $1.37 | $1.25 | $1.28 | 3,000 |
| 4/23/2026 | $1.24 | $1.30 | $1.23 | $1.30 | 9,034 |
| 4/22/2026 | $1.21 | $1.33 | $1.21 | $1.29 | 6,472 |
| 4/21/2026 | $1.21 | $1.31 | $1.17 | $1.21 | 7,783 |
| 4/20/2026 | $1.32 | $1.34 | $1.25 | $1.25 | 16,864 |