NASDAQ:YYAI | Historical Stock Price | AIRWA INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$5.12$341.28$22,727.92$1.51M$100.8M2021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.52M$27.52M0——
2021-12-30$27.2M$27.2M0——
2021-12-29$27.68M$27.68M0——
2021-12-28$28M$28M0——
2021-12-27$28M$28M0——
2021-12-23$25.92M$25.92M0——
2021-12-22$30.24M$30.24M0——
2021-12-21$26.72M$26.72M0——
2021-12-20$28.24M$28.24M0——
2021-12-17$28.8M$28.8M0——
2021-12-16$29.6M$29.6M0——
2021-12-15$27.52M$27.52M0——
2021-12-14$31.52M$31.52M0——
2021-12-13$31.04M$31.04M0——
2021-12-10$32.8M$32.8M0——
2021-12-09$30.88M$30.88M0——
2021-12-08$31.52M$31.52M0——
2021-12-07$33.28M$33.28M0——
2021-12-06$31.52M$31.52M0——
2021-12-03$30.56M$30.56M0——
2021-12-02$31.52M$31.52M0——
2021-12-01$27.36M$27.36M0——
2021-11-30$30.08M$30.08M0——
2021-11-29$31.2M$31.2M0——
2021-11-26$32M$32M0——
2021-11-24$33.6M$33.6M0——
2021-11-23$33.28M$33.28M0——
2021-11-22$34.88M$34.88M0——
2021-11-19$35.84M$35.84M0——
2021-11-18$36.64M$36.64M0——
2021-11-17$36.32M$36.32M0——
2021-11-16$37.12M$37.12M0——
2021-11-15$36.16M$36.16M0——
2021-11-12$38.72M$38.72M0——
2021-11-11$41.44M$41.44M0——
2021-11-10$42.4M$42.4M0——
2021-11-09$42.72M$42.72M0——
2021-11-08$44.8M$44.8M0——
2021-11-05$45.12M$45.12M0——
2021-11-04$45.12M$45.12M0——
2021-11-03$45.28M$45.28M0——
2021-11-02$46.67M$46.67M0——
2021-11-01$46.56M$46.56M0——
2021-10-29$46.4M$46.4M0——
2021-10-28$49.04M$49.04M0——
2021-10-27$45.76M$45.76M0——
2021-10-26$45.6M$45.6M0——
2021-10-25$47.2M$47.2M0——
2021-10-22$47.2M$47.2M0——
2021-10-21$47.2M$47.2M0——
2021-10-20$48M$48M0——
2021-10-19$47.36M$47.36M0——
2021-10-18$47.36M$47.36M0——
2021-10-15$48.64M$48.64M0——
2021-10-14$48.8M$48.8M0——
2021-10-13$48M$48M0——
2021-10-12$48M$48M0——
2021-10-11$47.36M$47.36M0——
2021-10-08$46.4M$46.4M0——
2021-10-07$46.72M$46.72M0——
2021-10-06$47.68M$47.68M0——
2021-10-05$47.68M$47.68M0——
2021-10-04$49.6M$49.6M0——
2021-10-01$51.04M$51.04M0——
2021-09-30$52.16M$52.16M0——
2021-09-29$53.44M$53.44M0——
2021-09-28$49.12M$49.12M0——
2021-09-27$48.56M$48.56M0——
2021-09-24$48.8M$48.8M0——
2021-09-23$48.88M$48.88M0——
2021-09-22$50.4M$50.4M0——
2021-09-21$49.6M$49.6M0——
2021-09-20$52.8M$52.8M0——
2021-09-17$55.68M$55.68M0——
2021-09-16$52.64M$52.64M0——
2021-09-15$53.6M$53.6M0——
2021-09-14$55.2M$55.2M0——
2021-09-13$53.92M$53.92M0——
2021-09-10$53.44M$53.44M0——
2021-09-09$53.76M$53.76M0——
2021-09-08$53.6M$53.6M0——
2021-09-07$55.2M$55.2M0——
2021-09-03$54.72M$54.72M0——
2021-09-02$54.56M$54.56M0——
2021-09-01$54.4M$54.4M0——
2021-08-31$54.56M$54.56M0——
2021-08-30$52M$52M0——
2021-08-27$48.48M$48.48M0——
2021-08-26$48.8M$48.8M0——
2021-08-25$50.4M$50.4M0——
2021-08-24$46M$46M0——
2021-08-23$46.08M$46.08M0——
2021-08-20$49.92M$49.92M0——
2021-08-19$51.52M$51.52M0——
2021-08-18$51.52M$51.52M0——
2021-08-17$52.88M$52.88M0——
2021-08-16$53.6M$53.6M0——
2021-08-13$53.28M$53.28M0——
2021-08-12$52.8M$52.8M0——
2021-08-11$52.64M$52.64M0——
2021-08-10$52M$52M0——
2021-08-09$52M$52M0——
2021-08-06$50.4M$50.4M0——
2021-08-05$50.88M$50.88M0——
2021-08-04$49.84M$49.84M0——
2021-08-03$50.4M$50.4M0——
2021-08-02$51.04M$51.04M0——
2021-07-30$51.2M$51.2M0——
2021-07-29$51.2M$51.2M0——
2021-07-28$52.8M$52.8M0——
2021-07-27$53.2M$53.2M0——
2021-07-26$51.52M$51.52M0——
2021-07-23$56.64M$56.64M0——
2021-07-22$56.16M$56.16M0——
2021-07-21$56.96M$56.96M0——
2021-07-20$57.28M$57.28M0——
2021-07-19$51.84M$51.84M0——
2021-07-16$50.24M$50.24M0——
2021-07-15$56.64M$56.64M0——
2021-07-14$51.2M$51.2M0——
2021-07-13$50.24M$50.24M0——
2021-07-12$51.84M$51.84M0——
2021-07-09$51.04M$51.04M0——
2021-07-08$52.16M$52.16M0——
2021-07-07$57.6M$57.6M0——
2021-07-06$59.84M$59.84M0——
2021-07-02$61.36M$61.36M0——
2021-07-01$60M$60M0——
2021-06-30$63.84M$63.84M0——
2021-06-29$63.68M$63.68M0——
2021-06-28$61.6M$61.6M0——
2021-06-25$54.4M$54.4M0——
2021-06-24$58.4M$58.4M0——
2021-06-23$54.4M$54.4M0——
2021-06-22$55.04M$55.04M0——
2021-06-21$56.8M$56.8M0——
2021-06-18$57.6M$57.6M0——
2021-06-17$56.72M$56.72M0——
2021-06-16$60.48M$60.48M0——
2021-06-15$60.16M$60.16M0——
2021-06-14$58.88M$58.88M0——
2021-06-11$62.08M$62.08M0——
2021-06-10$60M$60M0——
2021-06-09$57.6M$57.6M0——
2021-06-08$52.4M$52.4M0——
2021-06-07$50.56M$50.56M0——
2021-06-04$52M$52M0——
2021-06-03$52.93M$52.93M0——
2021-06-02$52.96M$52.96M0——
2021-06-01$56M$56M0——
2021-05-28$57.6M$57.6M0——
2021-05-27$58.72M$58.72M0——
2021-05-26$59.52M$59.52M0——
2021-05-25$60.8M$60.8M0——
2021-05-24$57.6M$57.6M0——
2021-05-21$60.24M$60.24M0——
2021-05-20$56.1M$56.1M0——
2021-05-19$54.8M$54.8M0——
2021-05-18$63.36M$63.36M0——
2021-05-17$63.84M$63.84M0——
2021-05-14$66.4M$66.4M0——
2021-05-13$64.8M$64.8M0——
2021-05-12$67.04M$67.04M0——
2021-05-11$69.6M$69.6M0——
2021-05-10$76.64M$76.64M0——
2021-05-07$76.64M$76.64M0——
2021-05-06$76M$76M0——
2021-05-05$73.12M$73.12M0——
2021-05-04$73.12M$73.12M0——
2021-05-03$81.6M$81.6M0——
2021-04-30$81.6M$81.6M0——
2021-04-29$81.12M$81.12M0——
2021-04-28$73.44M$73.44M0——
2021-04-27$72M$72M0——
2021-04-26$75.52M$75.52M0——
2021-04-23$80M$80M0——
2021-04-22$84M$84M0——
2021-04-21$79.04M$79.04M0——
2021-04-20$72.16M$72.16M0——
2021-04-19$78.72M$78.72M0——
2021-04-16$100.8M$100.8M0——
2021-04-15$96M$96M0——
2021-04-14$91.36M$91.36M0——
2021-04-13$84.4M$84.4M0——
2021-04-12$79.2M$79.2M0——
2021-04-09$73.44M$73.44M0——
2021-04-08$74.08M$74.08M0——
2021-04-07$64.8M$64.8M0——
2021-04-06$63.84M$63.84M0——
2021-04-05$60.8M$60.8M0——
2021-04-01$60.4M$60.4M0——
2021-03-31$59.2M$59.2M0——
2021-03-30$58.72M$58.72M0——
2021-03-29$52.8M$52.8M0——
2021-03-26$55.2M$55.2M0——
2021-03-25$55.2M$55.2M0——
2021-03-24$53.6M$53.6M0——
2021-03-23$48.96M$48.96M0——
2021-03-22$51.2M$51.2M0——
2021-03-19$52.48M$52.48M0——
2021-03-18$47.84M$47.84M0——
2021-03-17$47.2M$47.2M0——
2021-03-16$47.84M$47.84M0——
2021-03-15$47.2M$47.2M0——
2021-03-12$48.32M$48.32M0——
2021-03-11$53.6M$53.6M0——
2021-03-10$54.4M$54.4M0——
2021-03-09$55.04M$55.04M0——
2021-03-08$49.92M$49.92M0——
2021-03-05$46.4M$46.4M0——
2021-03-04$51.52M$51.52M0——
2021-03-03$50.18M$50.18M0——
2021-03-02$53.92M$53.92M0——
2021-03-01$46.4M$46.4M0——
2021-02-26$51.2M$51.2M0——
2021-02-25$56M$56M0——
2021-02-24$55.84M$55.84M0——
2021-02-23$51.2M$51.2M0——
2021-02-22$37.87M$37.87M0——
2021-02-19$40.8M$40.8M0——
2021-02-18$38.08M$38.08M0——
2021-02-17$43.2M$43.2M0——
2021-02-16$44.8M$44.8M0——
2021-02-12$50.27M$50.27M0——
2021-02-11$50.72M$50.72M0——
2021-02-10$55.68M$55.68M0——
2021-02-09$63.04M$63.04M0——
2021-02-08$54.24M$54.24M0——
2021-02-05$37.6M$37.6M0——
2021-02-04$30.4M$30.4M0——
2021-02-03$23.2M$23.2M0——
2021-02-02$18.88M$18.88M0——
2021-02-01$19.04M$19.04M0——
2021-01-29$17.44M$17.44M0——
2021-01-28$15.12M$15.12M0——
2021-01-27$14.88M$14.88M0——
2021-01-26$14.4M$14.4M0——
2021-01-25$15.52M$15.52M0——
2021-01-22$13.92M$13.92M0——
2021-01-21$14.4M$14.4M0——
2021-01-20$14.24M$14.24M0——
2021-01-19$14.24M$14.24M0——
2021-01-15$14.14M$14.14M0——
2021-01-14$13.94M$13.94M0——
2021-01-13$14.05M$14.05M0——
2021-01-12$13.6M$13.6M0——
2021-01-11$14.4M$14.4M0——
2021-01-08$13.6M$13.6M0——