MetaCap

Youxin Technology Stock Price History

NASDAQ: YAASTechnologyComputer Software: Prepackaged SoftwareUSD

1.08+0.065 (+6.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

YAAS price history at a glance

The price history for Youxin Technology (YAAS) on this page begins on December 16, 2024, when the stock closed at $316.00; it most recently closed at $1.08 on October 5, 2026. The highest price in this record is $560.00, reached on June 30, 2025; the latest close is 99.8% below that peak. In the last 12 months alone, YAAS has lost 65.4%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$560.00
Date of high
Jun 30, 2025
Low since 2024
$0.555
Date of low
Jul 27, 2026
52-week high
$4.98
52-week low
$0.555
IPO year
2024
Last close
$1.08

YAAS returns

1 week

-6.90%

1 month

-30.77%

3 months

+8.76%

6 months

+10.54%

Year to date

-32.50%

1 year

-65.38%

YAAS price return, excluding dividends.

YAAS annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.08-33.74%
20251.63-99.47%
2024*309.60-2.03%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

YAAS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.041.090.9851.08+6.40%
1.121.161.001.02-10.18%
1.141.181.131.13-2.59%
1.201.221.161.16-2.52%
1.181.191.161.19+2.59%
1.171.181.151.16+0.87%
1.191.191.151.15-2.54%
1.181.241.101.18+0.85%
1.131.221.131.17-3.31%
1.251.251.201.21-2.42%
1.361.361.151.24-9.49%
1.361.371.291.37+4.58%
1.321.351.291.31-5.07%
1.341.411.341.38+1.47%
1.331.391.331.36+2.26%
1.301.361.301.33+2.31%
1.261.351.261.30+4.00%
1.351.371.241.25-9.42%
1.391.401.331.38-1.43%
1.391.451.361.40+0.72%
1.451.471.391.39-7.33%
1.561.581.501.50-3.85%
1.551.591.501.56+0.65%
1.591.591.511.55-1.90%
1.711.711.581.58-10.23%
1.771.841.701.76+1.73%
1.801.921.711.73-7.98%
1.842.061.731.88-4.08%
2.052.091.851.96-8.41%
2.282.281.982.14-14.40%
2.632.692.212.50-0.79%
2.592.682.502.52-2.70%
2.682.702.452.59-2.63%
2.952.952.292.66-9.68%
2.803.022.532.95+5.18%
2.872.892.702.80-2.44%
2.882.922.642.87-0.35%
3.013.012.802.88-2.70%
2.853.172.772.96+3.86%
2.892.892.832.85-1.04%
2.773.002.702.88+6.27%
3.023.022.672.71-10.86%
2.813.042.613.04+8.19%
2.662.922.662.81+5.64%
2.472.802.402.66+5.98%
2.262.632.222.51+11.56%
2.272.382.202.25-0.44%
2.282.412.192.26-2.59%
2.292.422.202.32+0.43%
2.292.382.132.31-5.33%
3.084.981.902.44+312.16%
0.6380.6380.5550.592-5.88%
0.6990.6990.6250.629-12.88%
0.760.760.6870.722-1.10%
0.720.7660.710.73+2.53%
0.740.7480.700.712-5.07%
0.7840.7840.7110.75-7.29%
0.760.8410.7110.809+3.72%
0.7310.790.7010.78+3.59%
0.6950.760.6950.753+5.02%
0.7060.730.6570.717-1.51%
0.7540.7540.680.728-1.22%
0.8970.8990.650.737-20.67%
0.910.9860.890.929-6.45%
0.7851.010.7850.993+20.95%
0.8290.850.7760.821-2.03%
0.760.990.7070.838+17.53%
0.7040.7210.700.713+0.85%
0.750.750.700.707-3.28%
0.750.800.7280.731-4.32%
0.7950.8160.7510.764-1.55%
0.810.810.770.776-6.95%
0.810.8670.7660.834+2.96%
0.770.820.770.81+0.25%
0.7430.8090.7220.808-0.25%
0.8420.8750.810.81-1.82%
0.830.840.810.825-2.25%
0.880.890.800.844-7.15%
0.8660.9090.860.909-5.31%
0.9890.9890.9250.96-5.88%
0.871.050.871.02+13.46%
0.9160.9160.850.899-0.99%
0.9390.9390.840.908-4.42%
1.001.000.9050.95-4.90%
0.9061.060.8720.999+12.25%
0.891.020.870.89-2.20%
0.900.910.850.91-3.19%
0.930.940.830.940.00%
1.021.020.8660.94-7.84%
0.911.030.8571.02+14.61%
0.860.9070.850.89+0.45%
0.870.930.870.886+1.84%
0.8990.900.870.87-3.33%
0.920.9470.870.90-1.53%
0.8020.9550.7850.914+13.97%
0.780.8180.780.802-2.20%
0.810.830.780.82+1.23%
0.810.810.780.81+0.50%
0.8260.8260.800.806-0.62%
0.8510.8520.790.811-4.81%
0.8990.900.8160.852-2.41%
0.9160.930.870.873-3.00%
0.920.9310.900.90-1.32%
0.900.940.900.912+0.44%
0.8420.940.8420.908+7.84%
0.9410.9590.8420.842-12.29%
1.071.070.960.96-10.28%
1.121.131.071.07-6.14%
1.221.271.131.14-9.52%
1.241.301.191.26+2.44%
1.301.401.231.23-3.91%
1.211.341.211.28+8.47%
1.231.331.131.18-7.81%
1.521.591.261.28-16.88%
1.651.681.261.54-33.62%
1.452.571.282.32+149.73%
0.930.9340.9120.929-1.17%
0.980.980.930.94-1.67%
0.940.9570.940.956+2.47%
0.950.980.930.933-3.32%
0.9340.9670.9340.965+3.88%
0.9491.020.9290.929-4.03%
0.9751.020.9680.968-1.02%
1.031.030.930.978-4.12%
1.071.070.9991.02-0.97%
0.9771.090.9771.03+5.42%
0.970.9770.940.977+1.77%
0.950.960.940.96-1.03%
0.970.980.930.970.00%
0.9350.970.9290.97+2.11%
0.9460.950.9210.95-1.66%
0.990.990.920.966+1.90%
0.950.950.920.948-2.27%
0.9470.970.930.97+0.10%
0.970.980.920.969-0.10%
1.011.010.8830.97-1.02%
0.9350.980.920.98+3.27%
0.931.000.930.949+2.04%
0.950.950.930.93-6.06%
1.001.000.910.99+1.64%
0.971.010.960.974-3.56%
1.011.030.9631.01-1.94%
0.9081.030.8891.03+3.00%
0.8191.040.791.00+24.84%
0.780.8190.780.801+4.03%
0.790.800.750.77-2.53%
0.860.860.770.79-6.84%
0.900.900.8290.848-5.78%
1.071.070.8770.90-15.09%
1.081.091.051.06-1.85%
1.021.101.021.08+0.93%
1.151.181.071.07-8.55%
1.171.261.171.170.00%
1.131.231.131.17+0.86%
1.181.241.141.16-2.52%
1.291.291.171.19-5.56%
1.261.301.261.26+0.80%
1.261.321.251.25-0.79%
1.251.271.251.26+2.44%
1.271.281.231.23-2.38%
1.311.321.261.26-2.33%
1.241.301.241.29+1.98%
1.231.341.231.27+0.40%
1.271.311.251.26-0.79%
1.301.311.261.27-0.39%
1.271.301.251.28-0.39%
1.341.361.251.28-1.54%
1.301.361.281.300.00%
1.291.371.281.30-1.52%
1.311.351.281.32+0.76%
1.331.381.281.31-5.76%
1.341.461.341.39+1.46%
1.361.391.341.37+1.48%
1.281.351.251.35+5.47%
1.421.421.251.28-7.91%
1.451.491.381.39-6.08%
1.511.561.421.48-5.73%
1.551.581.531.57-1.26%
1.601.631.531.59-1.85%
1.601.721.551.62+2.53%
1.551.631.551.58+1.94%
1.621.651.551.55-3.13%
1.611.671.601.60-1.84%
1.621.701.611.63+1.24%
1.681.721.611.61-1.23%
1.741.741.621.63-4.68%
1.691.791.691.71+0.59%
1.641.881.631.70+2.41%
1.761.761.631.66-2.92%
1.641.751.581.71+4.27%
1.591.651.571.64+2.50%
1.731.731.511.60-5.88%
1.641.731.641.70+4.29%
1.601.731.581.63+1.87%
1.571.611.571.60-0.62%
1.601.631.601.610.00%
1.641.641.601.61-4.17%
1.621.731.611.68+3.70%
1.611.671.581.62-1.82%
1.661.671.601.65+1.23%
1.611.681.611.63+1.24%
1.541.701.541.61+4.55%
1.641.671.521.54-6.67%
1.601.651.591.65+2.48%
1.531.661.531.61+1.26%
1.561.701.531.59-1.24%
1.661.661.551.61-3.01%
1.681.701.611.66-4.60%
1.771.771.651.74-1.14%
1.912.101.631.76-18.89%
1.602.301.582.17+34.78%
1.701.741.581.61-5.29%
1.501.731.491.70+12.58%
1.441.521.411.51+6.34%
1.391.431.361.42+5.19%
1.351.411.301.35-4.93%
1.401.421.381.42+3.65%
1.371.381.321.37+2.24%
1.341.381.301.34-2.19%
1.421.421.321.37-2.14%
1.411.431.361.40-4.76%
1.501.521.431.47-3.29%
1.581.611.501.52-0.65%
1.541.591.491.53-1.29%
1.601.641.551.55-3.73%
1.551.651.551.61-2.42%
1.651.701.621.65-2.37%
1.671.721.661.69-1.74%
1.801.801.631.72-3.91%
1.681.801.681.79+8.48%
1.651.701.551.65-1.79%
1.821.841.601.68-8.20%
1.831.851.771.83-1.08%
2.002.021.711.85-10.63%
2.312.342.002.07-11.54%
2.352.412.312.34-1.27%
2.402.522.342.37-2.47%
2.392.502.382.43-1.22%
2.502.582.442.46-2.77%
2.452.592.452.53+5.42%
2.402.522.402.40-0.41%
2.352.442.322.41+2.99%
2.502.552.262.34-8.24%
2.622.702.482.55-1.16%
2.562.702.502.58-1.15%
2.582.612.452.61-0.76%
2.652.682.572.63-1.13%
2.772.902.622.66-5.34%
2.942.972.792.81-4.75%
2.943.112.852.95+0.34%
3.103.282.932.94-5.77%
3.013.213.013.12—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YAAS chart for longer ranges.