YHN Acquisition I Stock Price History

NASDAQ: YHNAFinancial ServicesShell CompaniesUSD

11.09+0.05 (+0.45%)

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

YHNA price history at a glance

The price history for YHN Acquisition I (YHNA) on this page begins on November 4, 2024, when the stock closed at $10.01; it most recently closed at $11.09 on October 5, 2026. The highest price in this record is $12.00, reached on September 7, 2026; the latest close is 7.6% below that peak. In the last 12 months alone, YHNA has gained 5.9%.

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: $12.00
Date of high: Sep 7, 2026
Low since 2024: $9.99
Date of low: Nov 4, 2024
52-week high: $12.00
52-week low: $10.46
IPO year: 2024
Last close: $11.09

YHNA returns

1 week

-1.07%

1 month

-0.09%

3 months

+2.12%

6 months

+2.78%

Year to date

+4.52%

1 year

+5.92%

YHNA price return, excluding dividends.

YHNA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.79	11.09	12.00	10.61	+4.52%
2025	10.07	10.61	10.78	10.06	+5.57%
2024*	10.01	10.05	10.06	9.99	+0.40%

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

2026 return is year to date.

YHNA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.09	11.09	11.09	11.09	-0.89%	216
Oct 8, 2026	11.19	11.19	11.19	11.19	+1.36%	117
Oct 6, 2026	11.04	11.04	11.04	11.04	-0.45%	300
Oct 5, 2026	11.02	11.16	11.02	11.09	-1.07%	3.10K
Oct 2, 2026	11.21	11.21	11.21	11.21	0.00%	0
Oct 1, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 30, 2026	11.21	11.21	11.21	11.21	0.00%	0
Sep 29, 2026	11.21	11.21	11.21	11.21	+0.09%	200
Sep 28, 2026	11.21	11.22	11.09	11.20	+1.45%	3.90K
Sep 25, 2026	11.03	11.04	11.03	11.04	-0.09%	5.50K
Sep 24, 2026	11.05	11.05	11.05	11.05	0.00%	0
Sep 23, 2026	11.05	11.05	11.05	11.05	0.00%	0
Sep 22, 2026	11.05	11.05	11.05	11.05	0.00%	0
Sep 21, 2026	11.05	11.05	11.05	11.05	0.00%	0
Sep 18, 2026	11.05	11.05	11.05	11.05	0.00%	0
Sep 17, 2026	11.00	11.05	11.00	11.05	-1.34%	2.90K
Sep 16, 2026	11.20	11.20	11.20	11.20	+0.45%	7.70K
Sep 15, 2026	11.15	11.18	11.15	11.15	-1.76%	1.90K
Sep 14, 2026	11.20	11.68	11.05	11.35	+2.34%	8.60K
Sep 11, 2026	11.09	11.09	11.09	11.09	-0.09%	400
Sep 10, 2026	11.15	11.15	11.00	11.10	0.00%	3.60K
Sep 9, 2026	11.20	11.20	11.10	11.10	+0.45%	1.90K
Sep 8, 2026	11.24	12.00	11.03	11.05	+0.18%	7.60K
Sep 4, 2026	11.02	11.03	11.02	11.03	-0.36%	1.00K
Sep 3, 2026	11.07	11.07	11.07	11.07	+0.36%	200
Sep 2, 2026	11.03	11.03	11.03	11.03	0.00%	0
Sep 1, 2026	11.03	11.03	11.00	11.03	0.00%	2.90K
Aug 31, 2026	10.98	11.03	10.97	11.03	-0.27%	635.80K
Aug 28, 2026	11.06	11.06	11.06	11.06	0.00%	0
Aug 27, 2026	11.06	11.06	11.06	11.06	+0.73%	500
Aug 26, 2026	11.05	11.05	10.98	10.98	-0.45%	700
Aug 25, 2026	11.03	11.03	11.03	11.03	0.00%	0
Aug 24, 2026	11.00	11.03	11.00	11.03	+0.55%	4.50K
Aug 21, 2026	10.98	10.98	10.97	10.97	+0.09%	7.80K
Aug 20, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 19, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 18, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 17, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 14, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 13, 2026	10.96	10.96	10.96	10.96	0.00%	0
Aug 12, 2026	10.96	10.96	10.96	10.96	+0.18%	9.60K
Aug 11, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 10, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 7, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 6, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 5, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 4, 2026	10.94	10.94	10.94	10.94	0.00%	0
Aug 3, 2026	10.94	10.94	10.94	10.94	0.00%	6.20K
Jul 31, 2026	10.94	10.94	10.94	10.94	+0.09%	4.40K
Jul 30, 2026	11.02	11.10	10.93	10.93	0.00%	1.10K
Jul 29, 2026	10.93	10.93	10.93	10.93	0.00%	1.10K
Jul 28, 2026	10.93	10.93	10.93	10.93	0.00%	15.90K
Jul 27, 2026	10.93	10.93	10.93	10.93	+0.09%	200
Jul 24, 2026	10.92	10.92	10.92	10.92	0.00%	0
Jul 23, 2026	10.92	10.92	10.92	10.92	0.00%	0
Jul 22, 2026	10.92	10.92	10.92	10.92	0.00%	0
Jul 21, 2026	10.93	10.93	10.92	10.92	+0.55%	2.00K
Jul 20, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 17, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 16, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 15, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 14, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 13, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 10, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 9, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 8, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 7, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 6, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 2, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jul 1, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 30, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 29, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 26, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 25, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 24, 2026	10.86	10.86	10.86	10.86	-0.18%	400
Jun 23, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 22, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 18, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 17, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 16, 2026	10.88	10.88	10.88	10.88	+0.18%	500
Jun 15, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 12, 2026	10.87	10.87	10.86	10.86	0.00%	3.50K
Jun 11, 2026	10.86	10.86	10.86	10.86	0.00%	2.30K
Jun 10, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 9, 2026	10.86	10.86	10.86	10.86	0.00%	100
Jun 8, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 5, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 4, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 3, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 2, 2026	10.86	10.86	10.86	10.86	0.00%	0
Jun 1, 2026	10.86	10.86	10.86	10.86	0.00%	0
May 29, 2026	10.86	10.86	10.86	10.86	0.00%	0
May 28, 2026	10.86	10.86	10.86	10.86	0.00%	0
May 27, 2026	10.86	10.86	10.86	10.86	0.00%	0
May 26, 2026	10.86	10.86	10.86	10.86	-1.18%	100
May 22, 2026	10.99	10.99	10.99	10.99	0.00%	0
May 21, 2026	10.99	10.99	10.99	10.99	+1.76%	100
May 20, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 19, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 18, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 15, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 13, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 12, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 11, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 8, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 7, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 6, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 5, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 4, 2026	10.80	10.80	10.80	10.80	0.00%	0
May 1, 2026	10.80	10.80	10.80	10.80	0.00%	0
Apr 30, 2026	10.80	10.80	10.80	10.80	0.00%	0
Apr 29, 2026	10.80	10.80	10.80	10.80	+0.19%	20.00K
Apr 28, 2026	10.78	10.78	10.78	10.78	0.00%	0
Apr 27, 2026	10.78	10.78	10.78	10.78	0.00%	0
Apr 24, 2026	10.78	10.78	10.78	10.78	0.00%	0
Apr 23, 2026	10.78	10.78	10.78	10.78	0.00%	0
Apr 22, 2026	10.78	10.78	10.78	10.78	+0.09%	200
Apr 21, 2026	10.80	10.80	10.77	10.77	-0.19%	400
Apr 20, 2026	10.79	10.79	10.79	10.79	0.00%	0
Apr 17, 2026	10.79	10.79	10.79	10.79	0.00%	0
Apr 16, 2026	10.79	10.79	10.79	10.79	0.00%	0
Apr 15, 2026	10.79	10.79	10.79	10.79	+0.28%	700
Apr 14, 2026	10.76	10.76	10.76	10.76	+0.09%	400
Apr 13, 2026	10.75	10.75	10.75	10.75	-0.37%	1.60K
Apr 10, 2026	10.79	10.79	10.79	10.79	0.00%	0
Apr 9, 2026	10.79	10.79	10.79	10.79	0.00%	0
Apr 8, 2026	10.79	10.79	10.79	10.79	+0.56%	100
Apr 7, 2026	10.73	10.73	10.73	10.73	0.00%	0
Apr 6, 2026	10.73	10.73	10.73	10.73	0.00%	0
Apr 2, 2026	10.73	10.73	10.73	10.73	0.00%	0
Apr 1, 2026	10.73	10.73	10.73	10.73	+0.09%	1.20K
Mar 31, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 30, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 27, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 26, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 25, 2026	10.72	10.72	10.72	10.72	-0.56%	100
Mar 24, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 23, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 20, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 19, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 18, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 17, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 16, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 13, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 12, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 11, 2026	10.78	10.78	10.78	10.78	+1.03%	100
Mar 10, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 9, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 6, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 5, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 4, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 3, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 2, 2026	10.67	10.67	10.67	10.67	0.00%	0
Feb 27, 2026	10.67	10.67	10.67	10.67	0.00%	0
Feb 26, 2026	10.67	10.67	10.67	10.67	0.00%	0
Feb 25, 2026	10.67	10.67	10.67	10.67	+0.09%	100
Feb 24, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 23, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 20, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 19, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 18, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 17, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 13, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 12, 2026	10.66	10.66	10.66	10.66	0.00%	1.50K
Feb 11, 2026	10.66	10.66	10.66	10.66	0.00%	1.30K
Feb 10, 2026	10.66	10.66	10.66	10.66	0.00%	0
Feb 9, 2026	10.66	10.66	10.66	10.66	0.00%	100
Feb 6, 2026	10.66	10.66	10.66	10.66	+0.09%	1.00K
Feb 5, 2026	10.65	10.65	10.65	10.65	0.00%	0
Feb 4, 2026	10.65	10.65	10.65	10.65	0.00%	0
Feb 3, 2026	10.65	10.65	10.65	10.65	0.00%	0
Feb 2, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jan 30, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jan 29, 2026	10.65	10.65	10.65	10.65	0.00%	900
Jan 28, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jan 27, 2026	10.65	10.65	10.65	10.65	+0.09%	800
Jan 26, 2026	10.64	10.64	10.64	10.64	-0.47%	100
Jan 23, 2026	10.69	10.69	10.69	10.69	0.00%	0
Jan 22, 2026	10.69	10.69	10.69	10.69	+0.09%	1.90K
Jan 21, 2026	10.68	10.68	10.68	10.68	0.00%	0
Jan 20, 2026	10.68	10.68	10.68	10.68	0.00%	0
Jan 16, 2026	10.68	10.68	10.68	10.68	0.00%	0
Jan 15, 2026	10.97	10.97	10.68	10.68	+0.38%	3.00K
Jan 14, 2026	10.64	10.64	10.64	10.64	-0.37%	200
Jan 13, 2026	10.69	10.69	10.68	10.68	-1.57%	400
Jan 12, 2026	11.00	11.20	10.61	10.85	+0.56%	3.30K
Jan 9, 2026	10.79	10.79	10.79	10.79	-0.09%	500
Jan 8, 2026	11.40	11.40	10.80	10.80	0.00%	300
Jan 7, 2026	10.80	10.80	10.80	10.80	+1.79%	1.00K
Jan 6, 2026	10.61	10.61	10.61	10.61	0.00%	0
Jan 5, 2026	10.61	10.61	10.61	10.61	0.00%	0
Jan 2, 2026	10.61	10.61	10.61	10.61	0.00%	0
Dec 31, 2025	10.61	10.61	10.61	10.61	0.00%	300
Dec 30, 2025	10.69	10.69	10.61	10.61	0.00%	300
Dec 29, 2025	10.61	10.61	10.61	10.61	-0.28%	100
Dec 26, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 24, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 23, 2025	10.64	10.64	10.64	10.64	+0.38%	300
Dec 22, 2025	10.71	10.71	10.60	10.60	+0.09%	300
Dec 19, 2025	10.59	10.59	10.59	10.59	0.00%	0
Dec 18, 2025	10.59	10.59	10.59	10.59	0.00%	0
Dec 17, 2025	10.58	10.59	10.58	10.59	-0.75%	800
Dec 16, 2025	10.67	10.67	10.67	10.67	0.00%	0
Dec 15, 2025	10.65	10.67	10.58	10.67	+0.39%	600
Dec 12, 2025	10.63	10.63	10.63	10.63	0.00%	0
Dec 11, 2025	10.76	10.76	10.63	10.63	-0.66%	500
Dec 10, 2025	10.77	10.78	10.65	10.70	+1.61%	4.40K
Dec 9, 2025	10.53	10.53	10.53	10.53	+0.10%	100
Dec 8, 2025	10.52	10.52	10.52	10.52	0.00%	0
Dec 5, 2025	10.52	10.52	10.52	10.52	0.00%	0
Dec 4, 2025	10.52	10.52	10.52	10.52	0.00%	0
Dec 3, 2025	10.53	10.53	10.52	10.52	-0.09%	8.90K
Dec 2, 2025	10.53	10.53	10.53	10.53	0.00%	0
Dec 1, 2025	10.53	10.53	10.53	10.53	0.00%	0
Nov 28, 2025	10.53	10.53	10.53	10.53	-0.57%	400
Nov 26, 2025	10.54	10.70	10.54	10.59	+0.57%	84.40K
Nov 25, 2025	10.54	10.54	10.53	10.53	-0.52%	3.60K
Nov 24, 2025	10.59	10.59	10.59	10.59	0.00%	0
Nov 21, 2025	10.59	10.59	10.59	10.59	+0.24%	2.40K
Nov 20, 2025	10.56	10.56	10.56	10.56	+0.48%	171.00K
Nov 19, 2025	10.51	10.51	10.51	10.51	0.00%	0
Nov 18, 2025	10.51	10.51	10.51	10.51	0.00%	0
Nov 17, 2025	10.53	10.53	10.51	10.51	-0.47%	4.60K
Nov 14, 2025	10.56	10.56	10.56	10.56	0.00%	0
Nov 13, 2025	10.56	10.56	10.56	10.56	+0.16%	200
Nov 12, 2025	10.54	10.54	10.54	10.54	+0.16%	300
Nov 11, 2025	10.53	10.53	10.53	10.53	+0.15%	700
Nov 10, 2025	10.50	10.56	10.50	10.51	-0.10%	309.00K
Nov 7, 2025	10.50	10.52	10.50	10.52	+0.14%	4.20K
Nov 6, 2025	10.51	10.51	10.51	10.51	0.00%	0
Nov 5, 2025	10.51	10.51	10.51	10.51	0.00%	0
Nov 4, 2025	10.51	10.51	10.51	10.51	+0.14%	100
Nov 3, 2025	10.49	10.49	10.48	10.49	-0.10%	13.40K
Oct 31, 2025	10.50	10.50	10.49	10.50	-0.19%	1.00K
Oct 30, 2025	10.52	10.52	10.52	10.52	0.00%	0
Oct 29, 2025	10.52	10.52	10.52	10.52	0.00%	0
Oct 28, 2025	10.52	10.52	10.52	10.52	-0.09%	307.90K
Oct 27, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 24, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 23, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 22, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 21, 2025	10.53	10.53	10.53	10.53	+0.57%	900
Oct 20, 2025	10.47	10.47	10.47	10.47	0.00%	0
Oct 17, 2025	10.47	10.47	10.47	10.47	0.00%	0
Oct 16, 2025	10.47	10.47	10.47	10.47	0.00%	0
Oct 15, 2025	10.46	10.47	10.46	10.47	0.00%	6.70K
Oct 14, 2025	10.47	10.47	10.47	10.47	0.00%	0
Oct 13, 2025	10.47	10.47	10.47	10.47	0.00%	0
Oct 10, 2025	10.47	10.47	10.47	10.47	—	0

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