YYAI(YYAI)
YYAI
NASDAQ • Last print unknown ago
$0.84—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $0.83 | $0.87 | $0.83 | $0.84 | 155,749 |
| 9/3/2026 | $0.81 | $0.86 | $0.81 | $0.83 | 136,892 |
| 9/2/2026 | $0.80 | $0.85 | $0.80 | $0.83 | 255,688 |
| 9/1/2026 | $0.82 | $0.88 | $0.76 | $0.81 | 432,426 |
| 8/31/2026 | $0.85 | $0.87 | $0.82 | $0.84 | 351,396 |
| 8/28/2026 | $0.94 | $0.98 | $0.86 | $0.90 | 883,800 |
| 8/27/2026 | $0.94 | $1.02 | $0.93 | $0.96 | 795,812 |
| 8/26/2026 | $0.96 | $0.98 | $0.93 | $0.96 | 810,500 |
| 8/25/2026 | $1.07 | $1.14 | $1.02 | $1.03 | 786,100 |
| 8/24/2026 | $1.08 | $1.21 | $1.02 | $1.10 | 1.22M |
| 8/21/2026 | $1.18 | $1.19 | $1.07 | $1.08 | 645,600 |
| 8/20/2026 | $1.11 | $1.22 | $1.06 | $1.19 | 1.09M |
| 8/19/2026 | $1.36 | $1.37 | $1.11 | $1.18 | 2.02M |
| 8/18/2026 | $1.32 | $1.57 | $1.28 | $1.50 | 14.82M |
| 8/17/2026 | $1.42 | $1.43 | $1.14 | $1.22 | 7.62M |
| 8/14/2026 | $1.24 | $1.24 | $0.99 | $1.13 | 33.53M |
| 8/13/2026 | $1.37 | $1.46 | $1.16 | $1.28 | 38.53M |
| 8/12/2026 | $1.47 | $1.59 | $1.32 | $1.46 | 30.88M |
| 8/11/2026 | $1.57 | $1.72 | $1.51 | $1.63 | 47.64M |
| 8/10/2026 | $1.55 | $1.66 | $1.47 | $1.62 | 151.81M |
| 8/7/2026 | $1.49 | $1.56 | $1.36 | $1.56 | 247.42M |
| 8/6/2026 | $1.90 | $1.90 | $1.50 | $1.59 | 58.74M |
| 8/5/2026 | $2.34 | $2.34 | $2.12 | $2.14 | 39.33M |
| 8/4/2026 | $2.29 | $2.69 | $2.01 | $2.40 | 114.59M |
| 8/3/2026 | $4.02 | $4.06 | $2.28 | $2.40 | 492.70M |
| 7/31/2026 | $2.62 | $2.62 | $2.33 | $2.40 | 44.22M |
| 7/30/2026 | $4.80 | $4.82 | $3.20 | $3.40 | 37.46M |
| 7/29/2026 | $13.03 | $13.03 | $5.60 | $5.80 | 28.84M |
| 7/28/2026 | $57.40 | $57.60 | $17.00 | $17.93 | 16.38M |
| 7/27/2026 | $216.40 | $216.40 | $52.80 | $60.00 | 2.28M |
| 7/24/2026 | $180.00 | $237.00 | $176.00 | $226.50 | 91,375 |
| 7/23/2026 | $163.80 | $176.40 | $163.80 | $176.00 | 12,034 |
| 7/22/2026 | $168.20 | $172.89 | $163.93 | $163.93 | 2,400 |
| 7/21/2026 | $177.49 | $184.00 | $170.80 | $170.80 | 9,654 |
| 7/20/2026 | $179.30 | $184.20 | $167.60 | $182.20 | 9,400 |
| 7/17/2026 | $176.60 | $189.00 | $170.40 | $174.20 | 507 |
| 7/16/2026 | $184.20 | $215.60 | $179.20 | $194.60 | 1,199 |
| 7/15/2026 | $162.60 | $189.40 | $160.20 | $189.40 | 585 |
| 7/14/2026 | $162.00 | $162.80 | $148.00 | $162.80 | 366 |
| 7/13/2026 | $163.60 | $163.60 | $145.20 | $156.20 | 580 |
| 7/10/2026 | $150.00 | $192.80 | $145.60 | $162.20 | 4,396 |
| 7/9/2026 | $149.60 | $149.60 | $144.00 | $145.80 | 271 |
| 7/8/2026 | $145.20 | $147.00 | $140.00 | $145.60 | 263 |
| 7/7/2026 | $144.00 | $151.60 | $144.00 | $151.60 | 137 |
| 7/6/2026 | $144.00 | $152.60 | $142.20 | $151.40 | 280 |
| 7/2/2026 | $148.40 | $152.00 | $147.20 | $150.00 | 262 |
| 7/1/2026 | $148.00 | $153.00 | $148.00 | $149.00 | 214 |
| 6/30/2026 | $145.40 | $151.80 | $145.40 | $151.00 | 260 |
| 6/29/2026 | $138.00 | $150.00 | $136.40 | $150.00 | 360 |
| 6/26/2026 | $130.00 | $138.20 | $130.00 | $138.20 | 485 |
| 6/25/2026 | $134.40 | $140.20 | $128.00 | $128.00 | 458 |
| 6/24/2026 | $141.80 | $141.80 | $131.80 | $138.40 | 423 |
| 6/23/2026 | $143.60 | $146.00 | $140.00 | $145.60 | 346 |
| 6/22/2026 | $150.00 | $151.60 | $143.40 | $147.80 | 510 |
| 6/18/2026 | $158.40 | $159.60 | $149.40 | $150.80 | 568 |
| 6/17/2026 | $156.20 | $163.40 | $150.00 | $150.00 | 857 |
| 6/16/2026 | $163.80 | $171.40 | $157.60 | $158.00 | 567 |
| 6/15/2026 | $167.20 | $174.60 | $167.20 | $172.20 | 518 |
| 6/12/2026 | $178.20 | $180.00 | $161.80 | $161.80 | 640 |
| 6/11/2026 | $175.80 | $178.20 | $169.80 | $176.60 | 356 |
| 6/10/2026 | $179.00 | $187.00 | $173.20 | $173.60 | 584 |
| 6/9/2026 | $165.20 | $188.80 | $165.20 | $180.20 | 1,652 |