YETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.95	43.55	40.53	40.90	40.90	-3.29%	66,976
Feb 20, 2025	42.75	42.82	41.65	42.29	42.29	-0.31%	32,319
Feb 19, 2025	42.05	42.42	41.53	42.42	42.42	2.36%	26,163
Feb 18, 2025	42.07	42.49	41.00	41.44	41.44	-0.72%	59,642
Feb 14, 2025	41.42	42.69	41.20	41.74	41.74	4.12%	28,503
Feb 13, 2025	40.00	40.77	40.00	40.09	40.09	-1.55%	19,331
Feb 12, 2025	39.30	41.20	39.10	40.72	40.72	2.09%	21,341
Feb 11, 2025	40.86	40.96	39.55	39.89	39.89	-2.48%	32,688
Feb 10, 2025	41.00	41.19	40.20	40.90	40.90	2.84%	23,906
Feb 7, 2025	42.47	42.47	39.55	39.77	39.77	-3.91%	30,757
Feb 6, 2025	42.52	43.06	40.18	41.39	41.39	-0.86%	58,151
Feb 5, 2025	42.35	43.51	41.25	41.75	41.75	-2.43%	84,737
Feb 4, 2025	42.90	43.76	42.04	42.79	42.79	-0.26%	61,684
Feb 3, 2025	47.05	47.95	42.65	42.90	42.90	-13.33%	145,680
Jan 31, 2025	49.63	50.35	48.60	49.50	49.50	-	36,167
Jan 30, 2025	49.24	49.95	48.60	49.50	49.50	-3.41%	37,177
Jan 29, 2025	55.07	55.07	50.83	51.25	47.78	-0.24%	140,364
Jan 28, 2025	52.48	52.72	51.21	51.38	47.89	0.22%	28,766
Jan 27, 2025	51.47	52.16	50.75	51.26	47.79	-4.26%	25,781
Jan 24, 2025	54.16	55.13	53.54	53.54	49.91	1.00%	51,173
Jan 23, 2025	53.11	53.30	52.50	53.01	49.42	0.03%	9,858
Jan 22, 2025	53.60	53.65	52.84	53.00	49.41	-0.78%	12,642
Jan 21, 2025	53.70	53.70	51.50	53.41	49.79	-3.34%	61,298
Jan 17, 2025	54.03	55.32	53.88	55.26	51.51	5.29%	12,095
Jan 16, 2025	53.29	53.29	51.46	52.48	48.92	-2.51%	10,608
Jan 15, 2025	50.68	54.89	50.68	53.83	50.18	6.71%	4,397
Jan 14, 2025	50.50	51.06	49.75	50.45	47.03	2.61%	4,897
Jan 13, 2025	51.86	51.86	48.13	49.16	45.83	-4.32%	12,724
Jan 10, 2025	51.07	51.63	50.74	51.38	47.90	0.62%	8,773
Jan 8, 2025	51.12	52.32	50.38	51.07	47.60	-2.17%	12,126
Jan 7, 2025	55.03	55.03	52.20	52.20	48.66	-5.03%	11,070
Jan 6, 2025	54.21	55.27	53.70	54.96	51.24	2.52%	16,217
Jan 3, 2025	52.50	53.61	52.50	53.61	49.98	3.44%	23,777
Jan 2, 2025	51.30	52.86	51.12	51.83	48.32	2.38%	9,771
Dec 31, 2024	50.90	51.67	50.25	50.63	47.19	-1.51%	17,254
Dec 30, 2024	51.11	51.44	50.01	51.40	47.92	-3.16%	14,038
Dec 27, 2024	54.22	56.78	53.00	53.08	47.12	-0.79%	45,260
Dec 26, 2024	54.66	54.66	52.00	53.50	47.49	-4.29%	8,064
Dec 24, 2024	54.14	55.90	52.95	55.90	49.62	6.11%	9,724
Dec 23, 2024	53.14	53.73	52.14	52.68	46.77	-4.22%	14,535
Dec 20, 2024	53.00	55.36	53.00	55.00	48.82	0.80%	6,892
Dec 19, 2024	56.65	57.56	52.85	54.56	48.43	-4.10%	9,960
Dec 18, 2024	57.82	59.12	56.89	56.89	50.50	-3.65%	6,901
Dec 17, 2024	59.50	59.50	59.00	59.05	52.42	-0.16%	4,455
Dec 16, 2024	57.33	59.17	57.33	59.14	52.50	1.65%	14,355
Dec 13, 2024	58.69	58.69	57.50	58.18	51.65	1.18%	5,905
Dec 12, 2024	58.38	58.41	57.50	57.50	51.04	0.69%	7,629
Dec 11, 2024	56.77	57.69	56.14	57.11	50.69	3.55%	5,738
Dec 10, 2024	56.49	56.49	54.70	55.15	48.96	-2.85%	8,391
Dec 9, 2024	58.00	58.15	56.59	56.77	50.39	-2.26%	9,940
Dec 6, 2024	57.73	58.35	57.73	58.08	51.56	0.60%	13,177
Dec 5, 2024	58.25	58.36	57.15	57.73	51.25	1.69%	17,127
Dec 4, 2024	54.30	57.01	54.30	56.77	50.40	4.96%	24,707
Dec 3, 2024	53.80	54.49	53.72	54.09	48.02	-0.85%	4,546
Dec 2, 2024	53.62	55.64	53.62	54.55	48.43	1.57%	7,448
Nov 29, 2024	52.34	53.83	48.69	53.71	47.68	-0.17%	12,338
Nov 27, 2024	52.61	54.51	51.42	53.80	47.76	1.45%	25,474
Nov 26, 2024	55.75	55.75	52.50	53.03	45.67	-2.15%	25,126
Nov 25, 2024	53.52	55.00	53.16	54.20	46.67	3.16%	24,324
Nov 22, 2024	53.48	53.48	52.22	52.53	45.24	-1.02%	16,026
Nov 21, 2024	52.13	53.81	52.13	53.08	45.71	5.32%	8,406
Nov 20, 2024	50.45	51.23	50.39	50.39	43.40	-1.22%	7,727
Nov 19, 2024	51.03	51.23	51.00	51.01	43.93	0.54%	11,604
Nov 18, 2024	50.35	51.82	49.64	50.74	43.70	0.77%	16,800
Nov 15, 2024	50.00	50.63	49.08	50.35	43.36	-0.33%	9,966
Nov 14, 2024	51.60	51.60	50.52	50.52	43.51	-0.15%	4,514
Nov 13, 2024	52.00	52.00	50.40	50.60	43.57	-1.55%	6,526
Nov 12, 2024	52.49	52.63	51.39	51.39	44.26	-2.67%	6,751
Nov 11, 2024	52.78	53.00	52.00	52.80	45.47	2.28%	17,914
Nov 8, 2024	51.26	52.16	51.26	51.63	44.46	-0.15%	3,837
Nov 7, 2024	50.98	51.75	50.02	51.70	44.52	3.19%	8,422
Nov 6, 2024	46.00	50.10	46.00	50.10	43.14	8.44%	10,644
Nov 5, 2024	47.05	47.25	46.10	46.20	39.79	0.33%	7,762
Nov 4, 2024	47.00	47.00	45.79	46.05	39.66	-3.06%	11,545
Nov 1, 2024	47.95	48.22	47.01	47.51	40.91	-0.08%	10,643
Oct 31, 2024	48.11	48.95	46.89	47.55	40.94	-3.48%	16,734
Oct 30, 2024	49.25	50.02	48.77	49.26	42.42	-4.48%	25,112
Oct 29, 2024	51.50	52.05	50.07	51.57	42.43	2.93%	40,564
Oct 28, 2024	50.48	50.48	49.20	50.10	41.22	2.60%	14,894
Oct 25, 2024	49.90	50.11	48.83	48.83	40.18	-2.14%	20,813
Oct 24, 2024	49.95	51.00	49.61	49.90	41.05	0.70%	6,470
Oct 23, 2024	50.77	50.77	49.30	49.55	40.77	-2.93%	7,934
Oct 22, 2024	51.30	51.30	50.96	51.05	42.00	-0.86%	6,871
Oct 21, 2024	51.96	51.96	51.02	51.49	42.36	0.71%	6,804
Oct 18, 2024	51.21	53.09	50.72	51.13	42.07	-0.15%	6,319
Oct 17, 2024	53.09	53.09	50.24	51.21	42.13	-0.76%	2,038
Oct 16, 2024	50.90	51.60	50.29	51.60	42.45	1.78%	4,288
Oct 15, 2024	51.16	51.41	50.37	50.70	41.71	-0.94%	7,864
Oct 14, 2024	50.15	51.33	50.14	51.18	42.11	4.68%	4,553
Oct 11, 2024	49.10	49.51	48.00	48.89	40.22	3.27%	5,294
Oct 10, 2024	47.86	48.45	47.34	47.34	38.95	-1.43%	2,605
Oct 9, 2024	48.80	49.14	48.02	48.02	39.51	-1.22%	2,393
Oct 8, 2024	48.85	48.94	48.32	48.62	40.00	1.51%	3,852
Oct 7, 2024	51.12	51.12	47.41	47.90	39.41	0.61%	4,201
Oct 4, 2024	50.08	50.08	46.39	47.61	39.17	2.82%	3,096
Oct 3, 2024	46.90	46.90	46.30	46.30	38.09	-1.13%	6,060
Oct 2, 2024	46.50	48.13	46.50	46.83	38.53	-3.41%	4,744
Oct 1, 2024	49.45	49.58	47.25	48.48	39.89	-1.97%	11,806
Sep 30, 2024	50.25	51.05	49.22	49.45	40.69	-1.71%	14,599
Sep 27, 2024	52.30	52.30	49.51	50.31	41.40	-7.75%	14,706