Yoshiharu Global Co. - Class A Common Stock (YOSH)
1.8400
-0.0500 (-2.65%)
NASDAQ · Last Trade: Aug 7th, 10:24 AM EDT
Historical Prices For Yoshiharu Global Co. - Class A Common Stock (YOSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2025 | 1.88 | 1.91 | 1.82 | 1.89 | 55,497 | 1.89 |
| 8/05/2025 | 1.95 | 2.10 | 1.71 | 1.85 | 556,608 | 1.85 |
| 8/04/2025 | 2.07 | 2.13 | 1.63 | 2.10 | 928,414 | 2.10 |
| 8/01/2025 | 2.19 | 2.25 | 1.94 | 2.09 | 208,702 | 2.09 |
| 7/31/2025 | 2.15 | 2.48 | 1.95 | 2.33 | 731,715 | 2.33 |
| 7/30/2025 | 8.43 | 8.88 | 8.18 | 8.76 | 418,357 | 2.19 |
| 7/29/2025 | 8.46 | 8.88 | 8.10 | 8.77 | 408,532 | 2.19 |
| 7/28/2025 | 8.50 | 8.57 | 8.05 | 8.57 | 150,356 | 2.14 |
| 7/25/2025 | 8.32 | 8.87 | 7.23 | 8.34 | 1,211,834 | 2.08 |
| 7/24/2025 | 8.22 | 8.35 | 7.80 | 8.10 | 147,109 | 2.02 |
| 7/23/2025 | 6.85 | 8.30 | 6.66 | 7.93 | 63,300 | 1.98 |
| 7/22/2025 | 6.67 | 6.99 | 6.63 | 6.81 | 69,329 | 1.70 |
| 7/21/2025 | 6.54 | 6.71 | 6.30 | 6.58 | 99,318 | 1.65 |
| 7/18/2025 | 6.84 | 7.48 | 5.47 | 6.42 | 188,271 | 1.60 |
| 7/17/2025 | 7.43 | 7.45 | 5.98 | 6.10 | 51,298 | 1.52 |
| 7/16/2025 | 7.96 | 8.09 | 6.68 | 6.68 | 109,930 | 1.67 |
| 7/15/2025 | 8.10 | 8.19 | 7.92 | 7.92 | 11,055 | 1.98 |
| 7/14/2025 | 8.48 | 8.89 | 7.90 | 8.29 | 14,621 | 2.07 |
| 7/11/2025 | 9.50 | 9.50 | 8.00 | 8.00 | 34,019 | 2.00 |
| 7/10/2025 | 9.50 | 9.50 | 9.21 | 9.21 | 4,452 | 2.30 |
| 7/09/2025 | 10.14 | 10.95 | 9.49 | 9.49 | 27,542 | 2.37 |
| 7/08/2025 | 10.98 | 10.98 | 10.46 | 10.46 | 4,814 | 2.62 |
| 7/07/2025 | 9.98 | 10.50 | 9.81 | 10.01 | 4,951 | 2.50 |
| 7/03/2025 | 9.72 | 9.72 | 9.69 | 9.69 | 666 | 2.42 |
| 7/02/2025 | 9.30 | 9.42 | 9.30 | 9.42 | 1,497 | 2.35 |
| 7/01/2025 | 9.57 | 9.69 | 9.19 | 9.69 | 2,752 | 2.42 |
| 6/30/2025 | 9.39 | 10.00 | 9.39 | 9.66 | 2,140 | 2.42 |
| 6/27/2025 | 8.91 | 9.45 | 8.91 | 9.40 | 6,492 | 2.35 |
| 6/26/2025 | 9.09 | 9.40 | 9.00 | 9.40 | 6,173 | 2.35 |
| 6/25/2025 | 9.62 | 9.81 | 8.95 | 9.40 | 7,576 | 2.35 |
| 6/24/2025 | 11.27 | 11.31 | 9.80 | 9.85 | 14,850 | 2.46 |
| 6/23/2025 | 11.90 | 11.90 | 11.11 | 11.31 | 4,458 | 2.83 |
| 6/20/2025 | 11.42 | 14.31 | 11.42 | 12.12 | 20,168 | 3.03 |
| 6/18/2025 | 11.60 | 11.69 | 11.50 | 11.69 | 2,636 | 2.92 |
| 6/17/2025 | 12.80 | 12.80 | 11.85 | 11.85 | 8,104 | 2.96 |
| 6/16/2025 | 13.42 | 13.42 | 13.00 | 13.25 | 4,515 | 3.31 |
| 6/13/2025 | 13.64 | 13.78 | 12.96 | 12.96 | 2,652 | 3.24 |
| 6/12/2025 | 13.96 | 13.96 | 13.22 | 13.84 | 3,161 | 3.46 |
| 6/11/2025 | 13.60 | 13.60 | 13.60 | 13.60 | 1,878 | 3.40 |
| 6/10/2025 | 12.75 | 13.45 | 12.75 | 13.45 | 2,188 | 3.36 |
| 6/09/2025 | 12.46 | 12.97 | 12.35 | 12.91 | 11,322 | 3.23 |
| 6/06/2025 | 13.20 | 13.50 | 12.61 | 13.50 | 5,237 | 3.38 |
| 6/05/2025 | 13.22 | 13.60 | 13.15 | 13.40 | 4,283 | 3.35 |
| 6/04/2025 | 13.68 | 14.03 | 13.15 | 13.48 | 3,886 | 3.37 |
| 6/03/2025 | 15.29 | 15.29 | 13.48 | 13.68 | 5,426 | 3.42 |
| 6/02/2025 | 13.03 | 15.82 | 13.04 | 15.82 | 5,024 | 3.96 |
| 5/30/2025 | 14.08 | 14.10 | 12.68 | 13.45 | 7,738 | 3.36 |
| 5/29/2025 | 13.63 | 13.80 | 13.63 | 13.65 | 4,578 | 3.41 |
| 5/28/2025 | 13.81 | 14.07 | 12.50 | 14.07 | 13,909 | 3.52 |
| 5/27/2025 | 13.61 | 14.31 | 13.61 | 14.31 | 8,977 | 3.58 |
| 5/23/2025 | 14.05 | 14.89 | 14.01 | 14.63 | 4,855 | 3.66 |
| 5/22/2025 | 14.13 | 14.47 | 14.13 | 14.32 | 4,689 | 3.58 |
| 5/21/2025 | 14.90 | 14.90 | 14.13 | 14.13 | 1,711 | 3.53 |
| 5/20/2025 | 13.99 | 14.83 | 13.99 | 14.83 | 2,729 | 3.71 |
| 5/19/2025 | 14.06 | 14.06 | 13.99 | 13.99 | 2,321 | 3.50 |
| 5/16/2025 | 14.18 | 14.34 | 13.90 | 14.06 | 3,836 | 3.52 |
| 5/15/2025 | 14.10 | 14.16 | 14.10 | 14.16 | 1,673 | 3.54 |
| 5/14/2025 | 13.81 | 14.73 | 12.22 | 14.73 | 10,320 | 3.68 |
| 5/13/2025 | 14.93 | 14.93 | 12.83 | 13.79 | 29,518 | 3.45 |
| 5/12/2025 | 15.60 | 15.89 | 13.88 | 13.88 | 8,591 | 3.47 |
| 5/09/2025 | 15.95 | 17.00 | 15.31 | 15.60 | 12,324 | 3.90 |
| 5/08/2025 | 17.00 | 17.00 | 15.43 | 16.30 | 12,764 | 4.07 |
| 5/07/2025 | 15.24 | 16.80 | 15.24 | 16.34 | 8,779 | 4.08 |