Full Truck Alliance Co. Ltd.YMMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.99 | $9.99 | $9.78 | $9.79 | 7.66M |
| 1/14/2026 | $10.00 | $10.05 | $9.60 | $9.88 | 44.44M |
| 1/13/2026 | $10.26 | $10.38 | $10.05 | $10.09 | 15.24M |
| 1/12/2026 | $10.44 | $10.63 | $10.25 | $10.32 | 10.61M |
| 1/9/2026 | $10.50 | $10.63 | $10.19 | $10.47 | 23.00M |
| 1/8/2026 | $10.24 | $10.78 | $10.22 | $10.57 | 13.27M |
| 1/7/2026 | $11.51 | $11.58 | $10.47 | $10.72 | 15.73M |
| 1/6/2026 | $11.63 | $11.68 | $11.31 | $11.60 | 10.96M |
| 1/5/2026 | $11.20 | $11.64 | $10.91 | $11.52 | 7.72M |
| 1/2/2026 | $11.01 | $11.34 | $10.92 | $11.25 | 8.59M |
| 12/31/2025 | $10.84 | $10.98 | $10.68 | $10.73 | 3.51M |
| 12/30/2025 | $11.05 | $11.16 | $10.91 | $10.93 | 5.65M |
| 12/29/2025 | $11.00 | $11.03 | $10.82 | $10.98 | 4.47M |
| 12/26/2025 | $11.11 | $11.21 | $11.01 | $11.17 | 2.50M |
| 12/24/2025 | $11.10 | $11.17 | $11.04 | $11.10 | 1.74M |
| 12/23/2025 | $11.15 | $11.23 | $11.06 | $11.21 | 1.92M |
| 12/22/2025 | $11.26 | $11.26 | $11.10 | $11.18 | 4.33M |
| 12/19/2025 | $11.33 | $11.41 | $11.10 | $11.10 | 7.24M |
| 12/18/2025 | $11.30 | $11.53 | $11.26 | $11.33 | 4.50M |
| 12/17/2025 | $11.15 | $11.47 | $11.15 | $11.27 | 6.16M |
| 12/16/2025 | $11.20 | $11.36 | $11.11 | $11.33 | 4.82M |
| 12/15/2025 | $11.61 | $11.70 | $11.15 | $11.17 | 6.28M |
| 12/12/2025 | $11.84 | $12.11 | $11.70 | $11.76 | 12.85M |
| 12/11/2025 | $11.50 | $11.87 | $11.49 | $11.82 | 9.11M |
| 12/10/2025 | $11.46 | $11.56 | $11.34 | $11.54 | 3.94M |
| 12/9/2025 | $11.49 | $11.57 | $11.39 | $11.47 | 6.78M |
| 12/8/2025 | $11.49 | $11.68 | $11.39 | $11.66 | 4.88M |
| 12/5/2025 | $11.40 | $11.56 | $11.32 | $11.52 | 7.06M |
| 12/4/2025 | $11.34 | $11.36 | $11.24 | $11.27 | 2.85M |
| 12/3/2025 | $11.29 | $11.36 | $11.25 | $11.32 | 4.74M |
| 12/2/2025 | $11.30 | $11.41 | $11.19 | $11.30 | 4.17M |
| 12/1/2025 | $11.34 | $11.44 | $11.25 | $11.32 | 8.07M |
| 11/28/2025 | $11.27 | $11.42 | $11.10 | $11.35 | 6.92M |
| 11/26/2025 | $11.03 | $11.31 | $11.03 | $11.18 | 7.49M |
| 11/25/2025 | $10.76 | $10.98 | $10.67 | $10.97 | 10.67M |
| 11/24/2025 | $10.46 | $10.78 | $10.43 | $10.75 | 13.30M |
| 11/21/2025 | $10.35 | $10.66 | $10.31 | $10.37 | 6.27M |
| 11/20/2025 | $11.07 | $11.07 | $10.20 | $10.21 | 10.16M |
| 11/19/2025 | $10.87 | $11.09 | $10.70 | $11.03 | 6.83M |
| 11/18/2025 | $10.81 | $11.02 | $10.53 | $10.95 | 8.53M |
| 11/17/2025 | $10.99 | $11.56 | $10.70 | $10.85 | 20.93M |
| 11/14/2025 | $12.29 | $12.51 | $12.21 | $12.32 | 4.44M |
| 11/13/2025 | $12.63 | $13.09 | $12.50 | $12.56 | 5.45M |
| 11/12/2025 | $12.60 | $12.71 | $12.49 | $12.65 | 3.40M |
| 11/11/2025 | $12.74 | $12.80 | $12.49 | $12.63 | 3.16M |
| 11/10/2025 | $12.55 | $12.74 | $12.43 | $12.68 | 2.88M |
| 11/7/2025 | $12.32 | $12.40 | $12.13 | $12.36 | 3.67M |
| 11/6/2025 | $12.81 | $12.88 | $12.43 | $12.47 | 2.55M |
| 11/5/2025 | $12.65 | $12.70 | $12.53 | $12.64 | 3.88M |
| 11/4/2025 | $12.72 | $12.79 | $12.51 | $12.59 | 4.90M |
| 11/3/2025 | $13.11 | $13.14 | $12.91 | $13.08 | 4.20M |
| 10/31/2025 | $12.60 | $13.03 | $12.52 | $13.00 | 5.26M |
| 10/30/2025 | $12.59 | $12.68 | $12.40 | $12.63 | 4.17M |
| 10/29/2025 | $13.16 | $13.21 | $12.71 | $12.72 | 6.67M |
| 10/28/2025 | $13.07 | $13.33 | $12.91 | $13.08 | 11.45M |
| 10/27/2025 | $13.39 | $13.40 | $12.98 | $13.30 | 10.46M |
| 10/24/2025 | $13.09 | $13.24 | $13.03 | $13.04 | 8.00M |
| 10/23/2025 | $12.65 | $13.09 | $12.59 | $13.00 | 7.53M |
| 10/22/2025 | $12.34 | $12.62 | $12.30 | $12.54 | 3.23M |
| 10/21/2025 | $12.65 | $12.65 | $12.36 | $12.46 | 5.41M |
| 10/20/2025 | $12.68 | $12.74 | $12.52 | $12.66 | 3.79M |
| 10/17/2025 | $12.49 | $12.76 | $12.33 | $12.60 | 7.04M |