Dark

YSS
York Space Systems Inc.
stock NYSE

At Close

Aug 13, 2026 3:59:55 PM EDT

11.46USD+3.710%(+0.41)3,952,186

8.97Bid 9.21Ask 0.24Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

11.09USD+0.362%(+0.04)4,884

After-hours

Aug 13, 2026 4:59:36 PM EDT

8.98USD-21.640%(-2.48)380,858

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	10.8700	11.8200	10.76000	11.4600	+3.804%	3,952,186	0.000%
2026-08-12	10.7000	11.3599	10.50000	11.0400	+4.151%	4,001,219	+3.804%
2026-08-11	10.5100	10.6200	10.00500	10.6000	+1.145%	3,754,368	+8.113%
2026-08-10	11.2700	11.9300	10.23000	10.4800	-8.151%	3,075,177	+9.351%
2026-08-07	11.2500	11.8000	10.48000	11.4100	+4.775%	3,932,050	+0.438%
2026-08-06	13.1000	13.1000	10.81000	10.8900	-17.186%	4,035,328	+5.234%
2026-08-05	15.0000	15.1700	13.10500	13.1500	-14.108%	2,464,695	-12.852%
2026-08-04	14.9700	16.0000	14.61000	15.3100	+7.213%	4,803,616	-25.147%
2026-08-03	14.6600	15.1550	13.88000	14.2800	-3.055%	1,919,161	-19.748%
2026-07-31	15.4100	15.6800	14.68000	14.7300	-3.473%	1,373,008	-22.200%
2026-07-30	15.0400	15.6500	14.31000	15.2600	+1.598%	2,104,571	-24.902%
2026-07-29	17.3650	17.4800	14.42000	15.0200	-15.665%	4,325,887	-23.702%
2026-07-28	18.2900	18.3200	16.94000	17.8100	-5.617%	2,067,565	-35.654%
2026-07-27	17.3300	18.9465	17.27000	18.8700	+10.610%	793,377	-39.269%
2026-07-24	17.9600	17.9772	16.53000	17.0600	-3.178%	707,344	-32.825%
2026-07-23	17.4700	18.5900	17.33000	17.6200	-0.564%	850,932	-34.960%
2026-07-22	18.1100	18.8200	17.54000	17.7200	-1.446%	1,240,696	-35.327%
2026-07-21	17.2200	18.8100	17.00000	17.9800	+3.215%	1,018,491	-36.263%
2026-07-20	18.2500	18.4940	17.15500	17.4200	-2.844%	922,341	-34.214%
2026-07-17	17.9700	18.9600	17.62000	17.9300	-3.238%	831,836	-36.085%
2026-07-16	19.0500	19.1500	17.36000	18.5300	-3.840%	1,083,009	-38.154%
2026-07-15	21.1000	21.7650	19.16000	19.2700	-9.360%	782,518	-40.529%
2026-07-14	19.4500	21.9500	19.40000	21.2600	+11.134%	1,565,201	-46.096%
2026-07-13	20.1200	20.4808	18.81000	19.1300	-3.821%	1,117,010	-40.094%
2026-07-10	20.4800	21.2900	19.52000	19.8900	-3.353%	764,688	-42.383%
2026-07-09	21.2100	21.2700	19.98000	20.5800	-2.000%	1,008,515	-44.315%
2026-07-08	22.2000	23.6000	20.72000	21.0000	-8.377%	1,288,374	-45.429%
2026-07-07	23.1500	23.3500	22.02000	22.9200	-2.758%	692,998	-50.000%
2026-07-06	25.0100	25.4800	22.65000	23.5700	-5.341%	848,264	-51.379%
2026-07-02	24.8900	27.2499	24.41250	24.9000	+1.261%	1,233,154	-53.976%
2026-07-01	25.1400	25.9500	24.55000	24.5900	-0.122%	1,140,081	-53.396%
2026-06-30	24.0000	25.4200	23.51000	24.6200	+2.115%	1,211,367	-53.452%
2026-06-29	27.0000	27.2900	24.00000	24.1100	-8.187%	1,444,931	-52.468%
2026-06-26	23.7900	26.4500	23.40000	26.2600	+7.667%	1,601,644	-56.359%
2026-06-25	25.0100	25.4593	23.55240	24.3900	-0.611%	1,047,685	-53.014%
2026-06-24	28.5600	28.9900	24.40000	24.5400	-14.076%	1,961,129	-53.301%
2026-06-23	27.5300	28.9319	27.20000	28.5600	-1.381%	979,023	-59.874%
2026-06-22	30.4900	30.4900	27.28500	28.9600	-5.974%	1,443,417	-60.428%
2026-06-18	31.5000	31.5000	27.54000	30.8000	+1.650%	4,190,410	-62.792%
2026-06-17	32.5700	34.7300	30.09000	30.3000	-6.741%	1,578,077	-62.178%
2026-06-16	29.7300	32.5400	29.02500	32.4900	+6.525%	1,869,378	-64.728%
2026-06-15	27.9300	30.9000	26.26000	30.5000	+10.148%	2,119,987	-62.426%
2026-06-12	33.3900	33.7454	26.99000	27.6900	-17.883%	3,036,591	-58.613%
2026-06-11	28.9300	34.0750	28.53000	33.7200	+22.085%	2,913,057	-66.014%
2026-06-10	27.4000	28.6800	26.15000	27.6200	-0.217%	1,348,250	-58.508%
2026-06-09	29.2700	31.7500	26.83000	27.6800	-4.519%	1,865,270	-58.598%
2026-06-08	29.8400	30.9900	28.60000	28.9900	-0.515%	989,722	-60.469%
2026-06-05	29.3500	29.8200	27.68000	29.1400	-1.786%	1,410,856	-60.673%
2026-06-04	30.4000	33.1800	29.28000	29.6700	-2.530%	2,224,087	-61.375%
2026-06-03	31.0600	31.3000	28.58010	30.4400	-4.607%	2,276,999	-62.352%
2026-06-02	29.8900	33.9900	29.52000	31.9100	+7.152%	1,875,938	-64.086%
2026-06-01	32.2500	32.2500	29.13000	29.7800	-8.762%	1,301,665	-61.518%
2026-05-29	31.5700	32.8700	27.86000	32.6400	+2.032%	3,422,725	-64.890%
2026-05-28	35.0000	36.3800	30.85010	31.9900	-8.886%	2,696,751	-64.176%
2026-05-27	34.7400	36.3000	33.33000	35.1100	+5.817%	1,978,453	-67.360%
2026-05-26	31.6200	35.3050	30.38000	33.1800	+14.296%	3,179,257	-65.461%
2026-05-22	28.5600	29.7500	27.90000	29.0300	+2.039%	1,380,104	-60.524%
2026-05-21	25.7500	28.7233	25.31010	28.4500	+10.058%	1,584,351	-59.719%
2026-05-20	25.6500	26.4600	24.64000	25.8500	+0.662%	1,123,612	-55.667%
2026-05-19	25.9200	25.9200	24.25000	25.6800	-0.964%	1,215,127	-55.374%
2026-05-18	25.2600	26.9900	24.53000	25.9300	+7.952%	2,289,480	-55.804%
2026-05-15	27.0700	27.6500	23.39000	24.0200	-17.001%	4,617,196	-52.290%
2026-05-14	28.4700	29.2693	26.20000	28.9400	+2.479%	4,168,533	-60.401%
2026-05-13	32.5100	32.7990	27.58250	28.2400	-11.667%	4,426,934	-59.419%
2026-05-12	34.5600	35.4900	30.84000	31.9700	-10.897%	2,883,204	-64.154%
2026-05-11	34.7800	37.8600	30.25000	35.8800	+3.133%	4,741,818	-68.060%
2026-05-08	34.0600	36.0599	33.44000	34.7900	+4.224%	1,843,031	-67.059%
2026-05-07	36.2600	36.4506	32.91000	33.3800	-9.466%	1,508,511	-65.668%
2026-05-06	33.6400	37.9800	33.64000	36.8700	+12.718%	2,117,652	-68.918%
2026-05-05	32.8800	34.9100	30.80000	32.7100	+2.027%	1,770,774	-64.965%
2026-05-04	31.9500	33.4300	31.02000	32.0600	+0.282%	1,146,054	-64.255%
2026-05-01	33.4100	33.4100	30.75000	31.9700	-3.589%	1,361,691	-64.154%
2026-04-30	30.5000	33.7500	30.41000	33.1600	+13.406%	1,976,881	-65.440%
2026-04-29	31.5700	31.8800	28.50000	29.2400	-8.425%	1,741,379	-60.807%
2026-04-28	31.8200	32.1699	30.30000	31.9300	-1.995%	1,368,884	-64.109%
2026-04-27	31.1400	33.0600	30.50010	32.5800	+4.894%	1,963,681	-64.825%
2026-04-24	35.8000	36.0000	30.27000	31.0600	-13.022%	3,648,727	-63.104%
2026-04-23	43.0600	43.6200	34.25000	35.7100	-17.814%	4,618,368	-67.908%
2026-04-22	42.2900	44.5400	39.57010	43.4500	+5.079%	2,637,103	-73.625%
2026-04-21	39.2800	44.3050	38.93000	41.3500	+7.486%	3,557,326	-72.285%
2026-04-20	35.6900	38.7580	35.52000	38.4700	+7.699%	1,638,546	-70.211%
2026-04-17	38.5100	38.9500	34.63000	35.7200	-6.761%	2,130,804	-67.917%
2026-04-16	39.4950	39.4950	35.10000	38.3100	-3.453%	3,170,578	-70.086%
2026-04-15	34.8300	40.0500	34.56000	39.6800	+15.148%	3,992,512	-71.119%
2026-04-14	33.4300	35.7800	32.11000	34.4600	+1.742%	2,794,917	-66.744%
2026-04-13	33.4200	36.9900	32.01000	33.8700	+1.651%	3,479,422	-66.165%
2026-04-10	36.0500	36.0700	31.66350	33.3200	-7.470%	3,317,923	-65.606%
2026-04-09	27.9000	36.6500	27.90000	36.0100	+28.837%	5,890,739	-68.176%
2026-04-08	28.2200	29.5700	26.88500	27.9500	+1.415%	1,784,713	-58.998%
2026-04-07	28.2500	28.2900	26.31000	27.5600	-1.922%	1,897,542	-58.418%
2026-04-06	29.2000	30.3800	27.65000	28.1000	+0.250%	3,220,834	-59.217%
2026-04-02	22.8000	28.2300	22.66020	28.0300	+18.771%	3,873,171	-59.115%
2026-04-01	22.3800	24.7700	22.38000	23.6000	+6.450%	1,639,389	-51.441%
2026-03-31	21.2100	22.9304	20.90000	22.1700	+5.371%	1,784,076	-48.309%
2026-03-30	21.5000	21.6200	20.31000	21.0400	-2.862%	2,237,114	-45.532%
2026-03-27	20.9200	22.2400	20.79000	21.6600	+2.218%	1,605,278	-47.091%
2026-03-26	21.8100	22.6400	20.83000	21.1900	-5.780%	1,007,000	-45.918%
2026-03-25	21.2700	23.9000	21.13000	22.4900	+5.143%	1,552,995	-49.044%
2026-03-24	23.0100	23.4500	21.25000	21.3900	-7.802%	1,517,575	-46.424%
2026-03-23	21.6000	23.8500	20.55000	23.2000	+10.109%	2,198,848	-50.603%
2026-03-20	19.8900	23.7500	18.27500	21.0700	+19.174%	8,694,005	-45.610%
2026-03-19	17.9400	18.1800	16.93000	17.6800	-2.857%	1,533,333	-35.181%
2026-03-18	18.8000	18.9200	18.06000	18.2000	-2.570%	1,257,152	-37.033%
2026-03-17	19.9200	20.2400	18.66000	18.6800	-5.752%	728,639	-38.651%
2026-03-16	20.0000	20.3550	19.73000	19.8200	+0.050%	487,129	-42.180%
2026-03-13	20.7500	21.2300	19.79000	19.8100	-0.851%	1,276,157	-42.150%
2026-03-12	21.0100	21.2388	19.67000	19.9800	-5.666%	744,446	-42.643%
2026-03-11	21.7300	21.8650	20.80000	21.1800	-3.552%	395,427	-45.892%
2026-03-10	21.6400	23.6000	21.32000	21.9600	+1.432%	433,971	-47.814%
2026-03-09	21.3400	21.9200	20.30000	21.6500	+1.168%	594,038	-47.067%
2026-03-06	22.3300	22.3300	21.12000	21.4000	-6.099%	579,477	-46.449%
2026-03-05	23.2900	23.4400	21.63010	22.7900	-1.682%	772,760	-49.715%
2026-03-04	24.4200	24.5197	22.77000	23.1800	-4.452%	466,686	-50.561%
2026-03-03	25.2250	25.2900	23.19000	24.2600	-6.692%	559,383	-52.762%
2026-03-02	25.2600	27.2400	25.20000	26.0000	+1.562%	1,241,333	-55.923%
2026-02-27	25.7900	26.8850	25.37000	25.6000	-2.178%	675,261	-55.234%
2026-02-26	26.4500	27.2500	25.63000	26.1700	-1.096%	533,432	-56.209%
2026-02-25	28.6200	28.9600	25.91340	26.4600	-5.331%	796,723	-56.689%
2026-02-24	27.9600	28.4600	26.72805	27.9500	+2.757%	754,019	-58.998%
2026-02-23	26.7800	28.2300	25.57000	27.2000	+4.979%	1,605,147	-57.868%
2026-02-20	28.5500	28.8599	25.25000	25.9100	-9.310%	746,158	-55.770%
2026-02-19	27.7200	28.9900	27.04270	28.5700	+2.182%	344,807	-59.888%
2026-02-18	28.1600	29.6800	27.53000	27.9600	-0.143%	460,659	-59.013%
2026-02-17	26.0100	29.2000	25.94000	28.0000	+7.900%	1,579,357	-59.071%
2026-02-13	24.5600	26.0300	24.09000	25.9500	+6.135%	393,053	-55.838%
2026-02-12	27.3400	27.6000	23.96000	24.4500	-10.734%	660,519	-53.129%
2026-02-11	28.0600	28.5500	25.65010	27.3900	-0.146%	728,344	-58.160%
2026-02-10	26.1600	28.5550	25.59500	27.4300	+4.655%	1,437,326	-58.221%
2026-02-09	26.0000	26.6400	25.50000	26.2100	+3.027%	657,495	-56.276%
2026-02-06	23.5500	26.0550	23.11000	25.4400	+9.987%	1,408,119	-54.953%
2026-02-05	23.4300	25.1950	22.00500	23.1300	-7.108%	2,711,060	-50.454%
2026-02-04	26.3700	27.7000	23.24010	24.9000	-6.109%	3,664,583	-53.976%
2026-02-03	29.5000	30.0599	23.50000	26.5200	-9.240%	6,216,898	-56.787%
2026-02-02	34.0000	34.3609	29.05000	29.2200	-13.932%	4,913,738	-60.780%
2026-01-30	34.5000	36.6900	33.75000	33.9500	+1.012%	4,280,321	-66.244%
2026-01-29	38.0000	38.4700	32.64000	33.6100	0.000%	15,957,985	-65.903%

.dark-mode .NL98HP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NL98HP{ color: #333333; background-color: white; border: 2px solid #333333; }YSSYork Space Systems Inc.stock NYSE

YSS
York Space Systems Inc.
stock NYSE