YTRA(YTRA)
YTRA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.95 | $0.95 | $0.88 | $0.94 | 25,754 |
| 10/12/2026 | $0.89 | $0.93 | $0.88 | $0.93 | 4,840 |
| 10/9/2026 | $0.90 | $0.93 | $0.90 | $0.91 | 17,714 |
| 10/8/2026 | $0.88 | $0.95 | $0.88 | $0.90 | 10,833 |
| 10/7/2026 | $0.88 | $0.95 | $0.86 | $0.86 | 14,800 |
| 10/6/2026 | $0.90 | $0.95 | $0.86 | $0.91 | 54,977 |
| 10/5/2026 | $0.88 | $0.90 | $0.88 | $0.90 | 9,501 |
| 10/2/2026 | $0.95 | $0.95 | $0.88 | $0.88 | 25,800 |
| 10/1/2026 | $0.94 | $0.95 | $0.93 | $0.94 | 14,025 |
| 9/30/2026 | $0.92 | $0.95 | $0.92 | $0.94 | 9,907 |
| 9/29/2026 | $0.97 | $0.97 | $0.94 | $0.95 | 3,234 |
| 9/28/2026 | $0.97 | $1.00 | $0.92 | $0.96 | 12,100 |
| 9/25/2026 | $1.00 | $1.00 | $0.98 | $0.99 | 18,112 |
| 9/24/2026 | $1.02 | $1.05 | $1.00 | $1.00 | 5,933 |
| 9/23/2026 | $1.03 | $1.06 | $1.03 | $1.04 | 9,200 |
| 9/22/2026 | $1.02 | $1.09 | $1.02 | $1.05 | 30,942 |
| 9/21/2026 | $1.06 | $1.06 | $1.02 | $1.03 | 15,100 |
| 9/18/2026 | $1.05 | $1.10 | $1.04 | $1.05 | 15,300 |
| 9/17/2026 | $1.04 | $1.06 | $1.02 | $1.05 | 22,446 |
| 9/16/2026 | $1.02 | $1.06 | $1.02 | $1.04 | 9,300 |
| 9/15/2026 | $1.10 | $1.11 | $1.00 | $1.01 | 29,934 |
| 9/14/2026 | $1.06 | $1.21 | $1.05 | $1.13 | 146,707 |
| 9/11/2026 | $1.01 | $1.07 | $1.00 | $1.05 | 69,414 |
| 9/10/2026 | $0.97 | $1.02 | $0.97 | $1.01 | 45,912 |
| 9/9/2026 | $0.99 | $1.04 | $0.99 | $1.01 | 41,040 |
| 9/8/2026 | $1.00 | $1.01 | $0.97 | $1.00 | 50,800 |
| 9/4/2026 | $0.99 | $1.01 | $0.99 | $0.99 | 60,635 |
| 9/3/2026 | $0.98 | $1.03 | $0.97 | $0.98 | 35,215 |
| 9/2/2026 | $0.98 | $1.01 | $0.97 | $0.97 | 79,400 |
| 9/1/2026 | $0.98 | $1.00 | $0.97 | $0.97 | 4,916 |
| 8/31/2026 | $0.94 | $1.01 | $0.94 | $1.00 | 60,318 |
| 8/28/2026 | $0.94 | $1.03 | $0.94 | $1.00 | 29,833 |
| 8/27/2026 | $0.97 | $0.99 | $0.94 | $0.99 | 28,300 |
| 8/26/2026 | $1.05 | $1.05 | $0.97 | $1.01 | 46,655 |
| 8/25/2026 | $0.97 | $1.03 | $0.97 | $1.03 | 27,362 |
| 8/24/2026 | $0.93 | $1.00 | $0.91 | $0.97 | 17,400 |
| 8/21/2026 | $0.96 | $0.98 | $0.91 | $0.97 | 55,416 |
| 8/20/2026 | $0.96 | $1.00 | $0.90 | $0.98 | 37,515 |
| 8/19/2026 | $0.91 | $0.99 | $0.90 | $0.98 | 49,336 |
| 8/18/2026 | $0.94 | $0.94 | $0.90 | $0.94 | 34,440 |
| 8/17/2026 | $0.94 | $0.95 | $0.88 | $0.94 | 41,900 |
| 8/14/2026 | $0.87 | $0.94 | $0.87 | $0.94 | 46,600 |
| 8/13/2026 | $0.89 | $0.91 | $0.87 | $0.89 | 52,900 |
| 8/12/2026 | $0.90 | $0.91 | $0.89 | $0.90 | 29,900 |
| 8/11/2026 | $0.85 | $0.90 | $0.83 | $0.87 | 62,500 |
| 8/10/2026 | $0.85 | $0.90 | $0.84 | $0.85 | 72,755 |
| 8/7/2026 | $0.84 | $0.90 | $0.84 | $0.85 | 45,632 |
| 8/6/2026 | $0.83 | $0.91 | $0.83 | $0.90 | 81,634 |
| 8/5/2026 | $0.86 | $0.90 | $0.83 | $0.85 | 18,001 |
| 8/4/2026 | $0.87 | $0.88 | $0.82 | $0.87 | 19,945 |
| 8/3/2026 | $0.85 | $0.93 | $0.84 | $0.88 | 18,500 |
| 7/31/2026 | $0.87 | $0.87 | $0.84 | $0.85 | 10,200 |
| 7/30/2026 | $0.85 | $0.87 | $0.81 | $0.84 | 27,900 |
| 7/29/2026 | $0.86 | $0.87 | $0.85 | $0.87 | 10,200 |
| 7/28/2026 | $0.85 | $0.90 | $0.85 | $0.88 | 4,129 |
| 7/27/2026 | $0.88 | $0.90 | $0.84 | $0.89 | 26,500 |
| 7/24/2026 | $0.82 | $0.88 | $0.82 | $0.88 | 2,120 |
| 7/23/2026 | $0.85 | $0.88 | $0.84 | $0.86 | 12,819 |
| 7/22/2026 | $0.83 | $0.90 | $0.82 | $0.88 | 10,300 |
| 7/21/2026 | $0.91 | $0.93 | $0.86 | $0.88 | 19,200 |
| 7/20/2026 | $0.87 | $0.91 | $0.84 | $0.89 | 12,121 |
| 7/17/2026 | $0.85 | $0.88 | $0.83 | $0.86 | 63,120 |
| 7/16/2026 | $0.89 | $0.90 | $0.85 | $0.88 | 35,600 |
| 7/15/2026 | $0.90 | $0.96 | $0.86 | $0.90 | 21,404 |
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
