NasdaqGM - Delayed Quote USD
YHN Acquisition I Limited (YHNA)
10.35
0.00
(0.00%)
At close: June 10 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,800 |
| Jun 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 6, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 9,900 |
| Jun 5, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 300 |
| Jun 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jun 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2,000 |
| Jun 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 12,500 |
| May 30, 2025 | 10.28 | 10.28 | 10.24 | 10.25 | 10.25 | 92,500 |
| May 29, 2025 | 10.33 | 10.33 | 10.29 | 10.29 | 10.29 | 61,000 |
| May 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 600 |
| May 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 200 |
| May 16, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 2,000 |
| May 15, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | 1,800 |
| May 14, 2025 | 10.28 | 10.33 | 10.26 | 10.30 | 10.30 | 18,600 |
| May 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 11,400 |
| May 12, 2025 | 10.31 | 10.31 | 10.26 | 10.28 | 10.28 | 2,100 |
| May 9, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | 2,200 |
| May 8, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 200 |
| May 7, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 3,900 |
| May 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 400 |
| May 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 400 |
| May 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 30, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 102,100 |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Apr 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 9,800 |
| Apr 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1,100 |
| Apr 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 22, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 400 |
| Apr 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2,000 |
| Apr 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,000 |
| Apr 11, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 240,500 |
| Apr 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4,100 |
| Apr 9, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 2,300 |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3,000 |
| Apr 7, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 2,300 |
| Apr 4, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 1,400 |
| Apr 3, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 3,700 |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 700 |
| Apr 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 28, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 128,100 |
| Mar 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 26, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 3,300 |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 400 |
| Mar 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 21, 2025 | 10.67 | 10.70 | 10.19 | 10.19 | 10.19 | 700 |
| Mar 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 19, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 2,500 |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3,800 |
| Mar 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 900 |
| Mar 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Mar 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Mar 12, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 158,300 |
| Mar 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 800 |
| Mar 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Mar 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,600 |
| Mar 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2,200 |
| Mar 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,000 |
| Mar 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Mar 3, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 600 |
| Feb 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Feb 21, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | 6,400 |
| Feb 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10,000 |
| Feb 19, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 1,900 |
| Feb 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 800 |
| Feb 13, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 800 |
| Feb 12, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 4,800 |
| Feb 11, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 2,600 |
| Feb 10, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 25,600 |
| Feb 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 600 |
| Feb 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 3, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 30, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 2,600 |
| Jan 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,200 |
| Jan 28, 2025 | 10.27 | 10.27 | 10.11 | 10.11 | 10.11 | 2,000 |
| Jan 27, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 305,200 |
| Jan 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 22, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 1,100 |
| Jan 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 300 |
| Jan 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 |
| Jan 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 51,200 |
| Jan 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 33,700 |
| Jan 13, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 110,500 |
| Jan 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 96,600 |
| Jan 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 5,600 |
| Jan 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 |
| Jan 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 25,000 |
| Jan 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 13,400 |
| Jan 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 114,300 |
| Dec 31, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,000 |
| Dec 30, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 10,100 |
| Dec 27, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 116,500 |
| Dec 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 24, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 57,400 |
| Dec 20, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 33,000 |
| Dec 19, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 100,200 |
| Dec 18, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 111,000 |
| Dec 17, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 16,500 |
| Dec 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 30,500 |
| Dec 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 700 |
| Dec 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,900 |
| Dec 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 800 |
| Dec 9, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,800 |
| Dec 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Dec 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
| Dec 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 254,400 |
| Dec 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 83,800 |
| Dec 2, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 277,800 |
| Nov 29, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 14,300 |
| Nov 27, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 512,400 |
| Nov 26, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 8,300 |
| Nov 25, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 270,900 |
| Nov 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 185,300 |
| Nov 21, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 119,200 |
| Nov 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Nov 19, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 360,800 |
| Nov 18, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 51,100 |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 14, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 87,900 |
| Nov 13, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 415,800 |
| Nov 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Nov 11, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 752,000 |
| Nov 8, 2024 | 10.01 | 10.05 | 9.99 | 10.01 | 10.01 | 28,500 |