NYSE : YSS
York Space Systems, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 6.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 868.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
York Space Systems, Inc. (YSS) closed at 5.985 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.38 | 6.44 | 5.91 | 5.985 | 1,427,625 | -5.30% |
| 2026-10-30 | 6.72 | 6.865 | 6.16 | 6.32 | 1,471,566 | -9.59% |
| 2026-10-29 | 6.57 | 7.19 | 6.57 | 6.99 | 1,432,773 | +6.07% |
| 2026-10-28 | 6.45 | 6.61 | 6.28 | 6.59 | 1,117,392 | +1.54% |
| 2026-10-27 | 6.43 | 6.59 | 6.34 | 6.49 | 1,189,335 | +2.69% |
| 2026-10-26 | 6.36 | 6.555 | 6.04 | 6.32 | 1,364,291 | +0.16% |
| 2026-10-23 | 5.91 | 6.43 | 5.76 | 6.31 | 1,267,627 | +3.44% |
| 2026-10-22 | 5.86 | 6.14 | 5.75 | 6.1 | 1,690,544 | +2.69% |
| 2026-10-21 | 5.865 | 6.015 | 5.79 | 5.94 | 3,156,290 | +3.66% |
| 2026-10-20 | 5.63 | 5.945 | 5.52 | 5.73 | 1,643,296 | +0.88% |
| 2026-10-19 | 5.7 | 5.765 | 5.58 | 5.68 | 1,910,904 | +1.79% |
| 2026-10-16 | 6.04 | 6.04 | 5.52 | 5.58 | 1,973,696 | -8.52% |
| 2026-10-15 | 5.83 | 6.245 | 5.645 | 6.1 | 3,540,062 | +2.52% |
| 2026-10-14 | 6.41 | 6.53 | 5.92 | 5.95 | 2,420,183 | -9.30% |
| 2026-10-13 | 6.775 | 6.8 | 6.471 | 6.56 | 1,564,802 | -3.95% |
| 2026-10-12 | 7.09 | 7.18 | 6.67 | 6.83 | 2,226,473 | -3.94% |
| 2026-10-09 | 7.25 | 7.25 | 6.78 | 7.11 | 2,058,826 | -1.66% |
| 2026-10-08 | 7.27 | 7.335 | 7.03 | 7.23 | 2,449,122 | -2.03% |
| 2026-10-07 | 7.86 | 7.86 | 7.2 | 7.38 | 2,691,990 | -8.09% |
| 2026-10-06 | 8.365 | 8.52 | 7.96 | 8.03 | 1,931,422 | -3.37% |
| 2026-10-05 | 8.77 | 8.81 | 8.065 | 8.31 | 2,503,680 | -7.46% |
| 2026-10-02 | 8.88 | 9.06 | 8.605 | 8.98 | 1,787,651 | +4.30% |
| 2026-10-01 | 8.7 | 8.93 | 8.479 | 8.61 | 1,567,609 | -0.46% |
| 2026-09-30 | 8.92 | 9.16 | 8.605 | 8.65 | 1,581,058 | -2.04% |
| 2026-09-29 | 9.16 | 9.4 | 8.805 | 8.83 | 1,625,840 | -3.39% |
| 2026-09-28 | 9.31 | 9.615 | 9.13 | 9.14 | 1,482,940 | -4.49% |
| 2026-09-25 | 9.85 | 10.04 | 9.37 | 9.57 | 2,021,171 | -2.45% |
| 2026-09-24 | 9.47 | 9.94 | 9.365 | 9.81 | 2,199,207 | +2.08% |
| 2026-09-23 | 9.79 | 10.04 | 9.53 | 9.61 | 2,703,216 | -3.03% |
| 2026-09-22 | 9.79 | 10.028 | 9.3 | 9.91 | 3,604,391 | +1.54% |
| 2026-09-21 | 8.69 | 9.98 | 8.69 | 9.76 | 4,601,985 | +14.15% |
| 2026-09-18 | 8.76 | 8.965 | 8.23 | 8.55 | 18,127,424 | -2.40% |
| 2026-09-17 | 8.45 | 9.1 | 8.241 | 8.76 | 4,247,811 | +6.44% |
| 2026-09-16 | 7.86 | 8.42 | 7.797 | 8.23 | 4,236,999 | +5.92% |
| 2026-09-15 | 7.7 | 7.985 | 7.505 | 7.77 | 2,618,325 | +0.78% |
| 2026-09-14 | 7.79 | 8.18 | 7.66 | 7.71 | 2,580,159 | -2.16% |
| 2026-09-11 | 7.66 | 8.14 | 7.65 | 7.88 | 3,160,168 | +5.77% |
| 2026-09-10 | 7.98 | 8.25 | 7.45 | 7.45 | 3,609,623 | -7.68% |
| 2026-09-09 | 8.8 | 9.08 | 8.05 | 8.07 | 2,944,177 | -9.63% |
| 2026-09-08 | 8.94 | 9.23 | 8.71 | 8.93 | 2,826,245 | -0.33% |
| 2026-09-04 | 8.46 | 8.97 | 8.46 | 8.96 | 2,650,526 | +5.29% |
| 2026-09-03 | 8.84 | 9 | 8.38 | 8.51 | 2,674,145 | -1.85% |
| 2026-09-02 | 8.78 | 8.805 | 8.38 | 8.67 | 2,981,590 | -1.70% |
| 2026-09-01 | 8.85 | 8.99 | 8.61 | 8.82 | 2,505,985 | -2.97% |
| 2026-08-31 | 8.95 | 9.29 | 8.93 | 9.09 | 1,908,364 | +1.34% |
| 2026-08-28 | 9.18 | 9.39 | 8.95 | 8.97 | 2,154,437 | -2.39% |
| 2026-08-27 | 9.27 | 9.4 | 9.02 | 9.19 | 2,044,543 | +0.66% |
| 2026-08-26 | 9.2 | 9.546 | 9.09 | 9.13 | 1,956,178 | -2.04% |
| 2026-08-25 | 10 | 10.08 | 9.13 | 9.32 | 2,919,683 | -4.51% |
| 2026-08-24 | 9.22 | 9.83 | 9.11 | 9.76 | 3,251,206 | +4.72% |
| 2026-08-21 | 9.26 | 9.75 | 9.15 | 9.32 | 2,424,101 | +1.30% |
| 2026-08-20 | 9.99 | 9.998 | 8.89 | 9.2 | 5,448,758 | -9.63% |
| 2026-08-19 | 10.32 | 10.44 | 9.875 | 10.18 | 3,766,389 | -2.30% |
| 2026-08-18 | 10.24 | 10.74 | 9.4 | 10.42 | 5,007,966 | -2.25% |
| 2026-08-17 | 10.36 | 11.73 | 10.36 | 10.66 | 4,347,073 | -2.47% |
| 2026-08-14 | 10.055 | 11.24 | 9.63 | 10.93 | 6,582,745 | -5.04% |
| 2026-08-13 | 10.87 | 11.89 | 10.76 | 11.51 | 3,464,085 | +4.26% |
| 2026-08-12 | 10.7 | 11.36 | 10.5 | 11.04 | 2,638,187 | +4.15% |
| 2026-08-11 | 10.51 | 10.62 | 10.005 | 10.6 | 3,723,840 | +1.15% |
| 2026-08-10 | 11.27 | 11.93 | 10.23 | 10.48 | 3,043,235 | -8.15% |
| 2026-08-07 | 11.25 | 11.8 | 10.48 | 11.41 | 3,919,110 | +4.78% |
| 2026-08-06 | 13.1 | 13.1 | 10.81 | 10.89 | 4,007,010 | -17.19% |
| 2026-08-05 | 15 | 15.17 | 13.105 | 13.15 | 2,335,630 | -14.11% |
| 2026-08-04 | 14.97 | 16 | 14.61 | 15.31 | 4,769,454 | +7.21% |
| 2026-08-03 | 14.66 | 15.155 | 13.88 | 14.28 | 1,904,540 | -3.05% |
| 2026-07-31 | 15.41 | 15.68 | 14.68 | 14.73 | 1,371,112 | -3.47% |
| 2026-07-30 | 15.04 | 15.65 | 14.31 | 15.26 | 2,103,371 | +1.60% |
| 2026-07-29 | 17.365 | 17.48 | 14.42 | 15.02 | 4,287,833 | -15.67% |
| 2026-07-28 | 18.29 | 18.32 | 16.94 | 17.81 | 2,067,255 | -5.62% |
| 2026-07-27 | 17.33 | 18.947 | 17.27 | 18.87 | 791,226 | +10.61% |
| 2026-07-24 | 17.96 | 17.977 | 16.53 | 17.06 | 705,248 | -3.18% |
| 2026-07-23 | 17.47 | 18.59 | 17.33 | 17.62 | 850,131 | -0.56% |
| 2026-07-22 | 18.11 | 18.82 | 17.54 | 17.72 | 1,181,343 | -1.45% |
| 2026-07-21 | 17.22 | 18.81 | 17 | 17.98 | 1,017,267 | +3.21% |
| 2026-07-20 | 18.25 | 18.494 | 17.155 | 17.42 | 922,031 | -2.84% |
| 2026-07-17 | 17.97 | 18.96 | 17.62 | 17.93 | 831,412 | -3.24% |
| 2026-07-16 | 19.05 | 19.15 | 17.36 | 18.53 | 1,081,932 | -3.84% |
| 2026-07-15 | 21.1 | 21.765 | 19.16 | 19.27 | 708,551 | -9.36% |
| 2026-07-14 | 19.45 | 21.95 | 19.4 | 21.26 | 1,564,189 | +11.13% |
| 2026-07-13 | 20.12 | 20.481 | 18.81 | 19.13 | 1,109,900 | -3.82% |
| 2026-07-10 | 20.48 | 21.29 | 19.52 | 19.89 | 764,628 | -3.35% |
| 2026-07-09 | 21.21 | 21.27 | 19.98 | 20.58 | 1,007,688 | -2.00% |
| 2026-07-08 | 22.2 | 23.6 | 20.72 | 21 | 1,268,185 | -8.38% |
| 2026-07-07 | 23.15 | 23.35 | 22.02 | 22.92 | 692,180 | -2.76% |
| 2026-07-06 | 25.01 | 25.48 | 22.65 | 23.57 | 846,812 | -5.34% |
| 2026-07-02 | 24.89 | 27.25 | 24.413 | 24.9 | 1,231,846 | +1.26% |
| 2026-07-01 | 25.14 | 25.95 | 24.55 | 24.59 | 1,072,453 | -0.12% |
| 2026-06-30 | 24 | 25.42 | 23.51 | 24.62 | 1,208,086 | +2.12% |
| 2026-06-29 | 27 | 27.29 | 24 | 24.11 | 1,433,914 | -8.19% |
| 2026-06-26 | 23.79 | 26.45 | 23.4 | 26.26 | 1,509,342 | +7.67% |
| 2026-06-25 | 25.01 | 25.459 | 23.552 | 24.39 | 1,040,244 | -0.61% |
| 2026-06-24 | 28.56 | 28.99 | 24.4 | 24.54 | 1,687,790 | -14.08% |
| 2026-06-23 | 27.53 | 28.932 | 27.2 | 28.56 | 978,047 | -1.38% |
| 2026-06-22 | 30.49 | 30.49 | 27.285 | 28.96 | 1,436,725 | -5.97% |
| 2026-06-18 | 31.5 | 31.5 | 27.54 | 30.8 | 4,186,075 | +1.65% |
| 2026-06-17 | 32.57 | 34.73 | 30.09 | 30.3 | 1,539,703 | -6.74% |
| 2026-06-16 | 29.73 | 32.54 | 29.025 | 32.49 | 1,748,251 | +6.52% |
| 2026-06-15 | 27.93 | 30.9 | 26.26 | 30.5 | 2,115,056 | +10.15% |
| 2026-06-12 | 33.39 | 33.745 | 26.99 | 27.69 | 3,025,547 | -17.88% |
| 2026-06-11 | 28.93 | 34.075 | 28.53 | 33.72 | 2,876,800 | +22.09% |
| 2026-06-10 | 27.4 | 28.68 | 26.15 | 27.62 | 1,281,749 | -0.22% |
| 2026-06-09 | 29.27 | 31.75 | 26.83 | 27.68 | 1,861,837 | -4.52% |
| 2026-06-08 | 29.84 | 30.99 | 28.6 | 28.99 | 987,851 | -0.51% |
| 2026-06-05 | 29.35 | 29.82 | 27.68 | 29.14 | 1,408,474 | -1.79% |
| 2026-06-04 | 30.4 | 33.18 | 29.28 | 29.67 | 2,221,188 | -2.53% |
| 2026-06-03 | 31.06 | 31.3 | 28.58 | 30.44 | 1,367,751 | -4.61% |
| 2026-06-02 | 29.89 | 33.99 | 29.52 | 31.91 | 1,873,554 | +7.15% |
| 2026-06-01 | 32.25 | 32.25 | 29.13 | 29.78 | 1,299,093 | -8.76% |
| 2026-05-29 | 31.57 | 32.87 | 27.86 | 32.64 | 3,413,563 | +2.03% |
| 2026-05-28 | 35 | 36.38 | 30.85 | 31.99 | 2,671,903 | -8.89% |
| 2026-05-27 | 34.74 | 36.3 | 33.33 | 35.11 | 1,927,481 | +5.82% |
| 2026-05-26 | 31.62 | 35.305 | 30.38 | 33.18 | 3,146,585 | +14.30% |
| 2026-05-22 | 28.56 | 29.75 | 27.9 | 29.03 | 1,367,873 | +2.04% |
| 2026-05-21 | 25.75 | 28.723 | 25.31 | 28.45 | 1,583,302 | +10.06% |
| 2026-05-20 | 25.65 | 26.46 | 24.64 | 25.85 | 1,007,058 | +0.66% |
| 2026-05-19 | 25.92 | 25.92 | 24.25 | 25.68 | 1,210,446 | -0.96% |
| 2026-05-18 | 25.26 | 26.99 | 24.53 | 25.93 | 2,279,115 | +7.95% |
| 2026-05-15 | 27.07 | 27.65 | 23.39 | 24.02 | 4,617,196 | -17.00% |
| 2026-05-14 | 28.47 | 29.269 | 26.2 | 28.94 | 4,168,532 | +2.48% |
| 2026-05-13 | 32.51 | 32.799 | 27.583 | 28.24 | 4,426,934 | -11.67% |