Yoshiharu Global Co. - Class A Common Stock (YOSH)
15.68
-0.75 (-4.58%)
NASDAQ · Last Trade: Apr 3rd, 10:01 AM EDT
Historical Prices For Yoshiharu Global Co. - Class A Common Stock (YOSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 15.51 | 18.44 | 15.51 | 16.43 | 98,877 | 16.43 |
| 4/01/2025 | 13.26 | 14.72 | 12.31 | 14.69 | 40,948 | 14.69 |
| 3/31/2025 | 14.00 | 14.60 | 11.22 | 12.26 | 92,794 | 12.26 |
| 3/28/2025 | 15.42 | 15.67 | 12.71 | 13.99 | 59,680 | 13.99 |
| 3/27/2025 | 14.80 | 17.35 | 14.80 | 16.20 | 102,915 | 16.20 |
| 3/26/2025 | 15.88 | 16.51 | 14.00 | 14.85 | 26,276 | 14.85 |
| 3/25/2025 | 18.11 | 18.62 | 15.65 | 16.50 | 74,216 | 16.50 |
| 3/24/2025 | 17.85 | 18.89 | 17.45 | 17.76 | 43,542 | 17.76 |
| 3/21/2025 | 16.90 | 17.19 | 16.16 | 17.17 | 55,618 | 17.17 |
| 3/20/2025 | 16.50 | 17.36 | 15.70 | 16.91 | 50,802 | 16.91 |
| 3/19/2025 | 18.10 | 19.59 | 16.50 | 17.15 | 61,881 | 17.15 |
| 3/18/2025 | 19.55 | 19.70 | 17.02 | 18.02 | 70,119 | 18.02 |
| 3/17/2025 | 20.60 | 22.50 | 19.20 | 20.38 | 135,707 | 20.38 |
| 3/14/2025 | 18.00 | 20.28 | 16.61 | 20.19 | 188,647 | 20.19 |
| 3/13/2025 | 16.15 | 18.83 | 16.15 | 18.00 | 134,455 | 18.00 |
| 3/12/2025 | 13.55 | 15.27 | 13.20 | 14.88 | 74,359 | 14.88 |
| 3/11/2025 | 13.17 | 14.43 | 12.00 | 13.20 | 79,582 | 13.20 |
| 3/10/2025 | 14.08 | 14.72 | 12.38 | 13.05 | 109,379 | 13.05 |
| 3/07/2025 | 12.60 | 14.90 | 12.60 | 13.97 | 360,447 | 13.97 |
| 3/06/2025 | 10.34 | 11.89 | 10.00 | 11.41 | 266,243 | 11.41 |
| 3/05/2025 | 9.28 | 11.65 | 9.20 | 9.85 | 204,946 | 9.85 |
| 3/04/2025 | 8.42 | 8.92 | 7.60 | 8.89 | 93,069 | 8.89 |
| 3/03/2025 | 9.75 | 10.37 | 8.42 | 8.42 | 47,763 | 8.42 |
| 2/28/2025 | 9.77 | 10.57 | 9.70 | 9.92 | 120,533 | 9.92 |
| 2/27/2025 | 8.44 | 9.31 | 8.44 | 9.08 | 109,908 | 9.08 |
| 2/26/2025 | 8.01 | 8.87 | 8.01 | 8.18 | 32,382 | 8.18 |
| 2/25/2025 | 8.81 | 10.94 | 7.66 | 7.67 | 228,267 | 7.67 |
| 2/24/2025 | 9.24 | 9.24 | 6.48 | 8.10 | 197,191 | 8.10 |
| 2/21/2025 | 11.50 | 12.07 | 8.38 | 8.76 | 159,579 | 8.76 |
| 2/20/2025 | 11.01 | 12.38 | 10.84 | 11.34 | 73,230 | 11.34 |
| 2/19/2025 | 14.40 | 14.44 | 11.66 | 11.82 | 108,353 | 11.82 |
| 2/18/2025 | 14.15 | 14.84 | 12.64 | 14.45 | 160,297 | 14.45 |
| 2/14/2025 | 13.17 | 15.39 | 13.17 | 13.81 | 168,326 | 13.81 |
| 2/13/2025 | 13.20 | 15.87 | 10.15 | 11.60 | 267,806 | 11.60 |
| 2/12/2025 | 9.39 | 16.50 | 9.11 | 13.45 | 989,501 | 13.45 |
| 2/11/2025 | 7.77 | 9.55 | 7.50 | 8.80 | 154,802 | 8.80 |
| 2/10/2025 | 7.30 | 8.75 | 7.26 | 7.90 | 234,252 | 7.90 |
| 2/07/2025 | 5.01 | 7.23 | 5.01 | 6.59 | 322,809 | 6.59 |
| 2/06/2025 | 5.46 | 8.10 | 3.83 | 4.91 | 597,128 | 4.91 |
| 2/05/2025 | 5.63 | 5.63 | 4.33 | 4.68 | 62,049 | 4.68 |
| 2/04/2025 | 3.87 | 5.64 | 3.86 | 5.43 | 335,495 | 5.43 |
| 2/03/2025 | 3.60 | 3.73 | 3.30 | 3.68 | 24,327 | 3.68 |
| 1/31/2025 | 3.47 | 3.87 | 3.31 | 3.56 | 47,322 | 3.56 |
| 1/30/2025 | 3.45 | 3.49 | 3.36 | 3.48 | 6,980 | 3.48 |
| 1/29/2025 | 3.22 | 3.57 | 3.22 | 3.40 | 8,924 | 3.40 |
| 1/28/2025 | 3.39 | 3.58 | 3.24 | 3.42 | 10,424 | 3.42 |
| 1/27/2025 | 3.27 | 3.56 | 3.20 | 3.30 | 6,012 | 3.30 |
| 1/24/2025 | 3.46 | 3.56 | 3.11 | 3.54 | 11,612 | 3.54 |
| 1/23/2025 | 3.41 | 3.50 | 3.33 | 3.37 | 5,193 | 3.37 |
| 1/22/2025 | 3.45 | 3.69 | 3.35 | 3.50 | 249,806 | 3.50 |
| 1/21/2025 | 3.46 | 3.60 | 3.45 | 3.45 | 10,873 | 3.45 |
| 1/17/2025 | 3.53 | 3.60 | 3.41 | 3.49 | 11,196 | 3.49 |
| 1/16/2025 | 3.46 | 3.62 | 3.34 | 3.55 | 4,705 | 3.55 |
| 1/15/2025 | 3.08 | 3.45 | 3.00 | 3.42 | 26,471 | 3.42 |
| 1/14/2025 | 3.02 | 3.15 | 2.70 | 3.08 | 91,857 | 3.08 |
| 1/13/2025 | 2.96 | 2.96 | 2.75 | 2.88 | 3,593 | 2.88 |
| 1/10/2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2,351 | 2.96 |
| 1/08/2025 | 3.15 | 3.16 | 3.07 | 3.12 | 3,134 | 3.12 |
| 1/07/2025 | 3.19 | 3.21 | 3.15 | 3.20 | 1,581 | 3.20 |
| 1/06/2025 | 3.12 | 3.20 | 3.10 | 3.17 | 2,328 | 3.17 |
| 1/03/2025 | 3.14 | 3.14 | 3.08 | 3.10 | 4,550 | 3.10 |